Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Floating Rate Income Fund (NY: JFR )

8.710 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.686 4.706 4.686 4.706 306,210 +0.00(+0.00%)
Apr 27, 2012 4.726 4.734 4.679 4.706 319,775 -0.01(-0.25%)
Apr 26, 2012 4.714 4.722 4.686 4.718 266,394 +0.03(+0.59%)
Apr 25, 2012 4.702 4.702 4.655 4.690 404,952 +0.00(+0.08%)
Apr 24, 2012 4.690 4.690 4.659 4.686 347,324 +0.02(+0.34%)
Apr 23, 2012 4.620 4.675 4.616 4.671 289,546 +0.05(+1.19%)
Apr 20, 2012 4.580 4.616 4.573 4.616 340,082 +0.04(+0.86%)
Apr 19, 2012 4.600 4.608 4.545 4.576 299,973 +0.00(+0.00%)
Apr 18, 2012 4.620 4.620 4.549 4.576 364,698 -0.04(-0.94%)
Apr 17, 2012 4.624 4.635 4.588 4.620 230,162 +0.02(+0.51%)
Apr 16, 2012 4.604 4.604 4.557 4.596 192,779 +0.05(+1.12%)
Apr 13, 2012 4.588 4.588 4.529 4.545 321,659 -0.04(-0.77%)
Apr 12, 2012 4.576 4.592 4.553 4.580 474,376 +0.00(+0.00%)
Apr 11, 2012 4.521 4.612 4.521 4.580 494,575 +0.05(+1.11%)
Apr 10, 2012 4.624 4.635 4.503 4.530 449,778 -0.07(-1.61%)
Apr 09, 2012 4.565 4.608 4.565 4.604 272,160 -0.02(-0.42%)
Apr 05, 2012 4.635 4.655 4.585 4.624 419,859 +0.01(+0.17%)
Apr 04, 2012 4.682 4.682 4.565 4.616 567,754 -0.04(-0.92%)
Apr 03, 2012 4.682 4.682 4.600 4.659 294,377 -0.01(-0.17%)
Apr 02, 2012 4.631 4.674 4.631 4.667 514,201 +0.01(+0.25%)
Mar 30, 2012 4.659 4.659 4.577 4.655 494,427 +0.04(+0.93%)
Mar 29, 2012 4.667 4.667 4.592 4.612 466,426 -0.03(-0.59%)
Mar 28, 2012 4.678 4.678 4.620 4.639 370,552 -0.01(-0.25%)
Mar 27, 2012 4.667 4.667 4.628 4.651 442,009 +0.00(+0.00%)
Mar 26, 2012 4.671 4.671 4.616 4.651 627,112 +0.02(+0.34%)
Mar 23, 2012 4.596 4.635 4.592 4.635 323,129 +0.05(+1.02%)
Mar 22, 2012 4.526 4.593 4.491 4.589 448,104 +0.01(+0.26%)
Mar 21, 2012 4.589 4.612 4.549 4.577 257,287 -0.02(-0.51%)
Mar 20, 2012 4.526 4.604 4.526 4.600 712,308 +0.05(+1.03%)
Mar 19, 2012 4.491 4.553 4.475 4.553 376,388 +0.05(+1.04%)
Mar 16, 2012 4.499 4.514 4.452 4.507 464,695 +0.01(+0.17%)
Mar 15, 2012 4.534 4.549 4.471 4.499 384,881 -0.03(-0.60%)
Mar 14, 2012 4.538 4.538 4.479 4.526 355,966 -0.01(-0.17%)
Mar 13, 2012 4.534 4.565 4.499 4.534 378,032 -0.00(-0.01%)
Mar 12, 2012 4.546 4.569 4.523 4.534 348,960 -0.03(-0.68%)
Mar 09, 2012 4.593 4.597 4.546 4.565 348,190 -0.01(-0.25%)
Mar 08, 2012 4.542 4.577 4.511 4.577 385,437 +0.04(+0.94%)
Mar 07, 2012 4.534 4.538 4.492 4.534 413,606 +0.02(+0.52%)
Mar 06, 2012 4.554 4.558 4.433 4.511 1,050,139 -0.05(-1.11%)
Mar 05, 2012 4.519 4.562 4.499 4.562 495,825 +0.07(+1.47%)
Mar 02, 2012 4.523 4.562 4.496 4.496 749,162 -0.02(-0.52%)
Mar 01, 2012 4.496 4.519 4.476 4.519 609,195 +0.05(+1.04%)
Feb 29, 2012 4.484 4.484 4.426 4.472 493,323 +0.00(+0.09%)
Feb 28, 2012 4.527 4.527 4.449 4.468 496,909 -0.05(-1.03%)
Feb 27, 2012 4.527 4.534 4.499 4.515 616,789 +0.01(+0.26%)
Feb 24, 2012 4.542 4.562 4.480 4.503 600,453 -0.04(-0.94%)
Feb 23, 2012 4.550 4.554 4.523 4.546 422,294 +0.01(+0.26%)
Feb 22, 2012 4.515 4.534 4.477 4.534 398,262 +0.03(+0.69%)
Feb 21, 2012 4.488 4.515 4.474 4.503 383,731 +0.05(+1.05%)
Feb 17, 2012 4.437 4.488 4.426 4.457 349,913 +0.02(+0.35%)
Feb 16, 2012 4.430 4.441 4.418 4.441 297,046 +0.01(+0.26%)
Feb 15, 2012 4.426 4.445 4.391 4.430 449,490 +0.03(+0.71%)
Feb 14, 2012 4.247 4.399 4.247 4.399 307,677 +0.02(+0.44%)
Feb 13, 2012 4.395 4.422 4.379 4.379 531,616 -0.01(-0.19%)
Feb 10, 2012 4.418 4.418 4.368 4.387 576,019 -0.04(-0.87%)
Feb 09, 2012 4.415 4.426 4.384 4.426 500,141 +0.03(+0.61%)
Feb 08, 2012 4.418 4.418 4.384 4.399 498,532 -0.02(-0.44%)
Feb 07, 2012 4.372 4.418 4.364 4.418 526,893 +0.05(+1.24%)
Feb 06, 2012 4.349 4.387 4.349 4.364 646,463 -0.01(-0.18%)
Feb 03, 2012 4.357 4.376 4.349 4.372 508,455 +0.02(+0.53%)
Feb 02, 2012 4.384 4.387 4.349 4.349 457,229 -0.03(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.