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 )

8.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2005 4.576 4.649 4.563 4.646 284,065 +0.10(+2.27%)
May 27, 2005 4.526 4.588 4.516 4.543 283,764 +0.03(+0.66%)
May 26, 2005 4.486 4.516 4.456 4.513 568,431 +0.04(+0.82%)
May 25, 2005 4.493 4.500 4.456 4.476 429,709 -0.02(-0.52%)
May 24, 2005 4.556 4.589 4.473 4.500 736,945 -0.08(-1.74%)
May 23, 2005 4.619 4.623 4.553 4.579 352,373 +0.02(+0.44%)
May 20, 2005 4.569 4.642 4.553 4.559 409,547 +0.02(+0.51%)
May 19, 2005 4.576 4.606 4.526 4.536 427,903 -0.07(-1.44%)
May 18, 2005 4.646 4.649 4.569 4.603 369,525 -0.04(-0.93%)
May 17, 2005 4.652 4.729 4.629 4.646 333,716 -0.01(-0.14%)
May 16, 2005 4.656 4.716 4.609 4.652 357,188 +0.02(+0.36%)
May 13, 2005 4.749 4.805 4.636 4.636 465,217 -0.15(-3.06%)
May 12, 2005 4.775 4.805 4.745 4.782 238,025 +0.03(+0.56%)
May 11, 2005 4.749 4.819 4.742 4.755 416,167 -0.04(-0.90%)
May 10, 2005 4.759 4.852 4.745 4.799 408,344 +0.05(+1.12%)
May 09, 2005 4.765 4.805 4.729 4.745 292,190 +0.01(+0.14%)
May 06, 2005 4.829 4.845 4.739 4.739 272,931 -0.08(-1.59%)
May 05, 2005 4.819 4.829 4.785 4.815 260,894 +0.00(+0.07%)
May 04, 2005 4.765 4.832 4.729 4.812 318,069 +0.05(+1.12%)
May 03, 2005 4.785 4.805 4.719 4.759 298,208 -0.05(-1.04%)
May 02, 2005 4.785 4.825 4.779 4.809 286,773 +0.00(+0.07%)
Apr 29, 2005 4.812 4.852 4.805 4.805 280,153 -0.01(-0.28%)
Apr 28, 2005 4.785 4.852 4.772 4.819 272,931 +0.05(+1.12%)
Apr 27, 2005 4.706 4.775 4.702 4.765 208,836 +0.07(+1.49%)
Apr 26, 2005 4.749 4.749 4.692 4.696 372,835 -0.02(-0.42%)
Apr 25, 2005 4.785 4.792 4.716 4.716 297,305 -0.04(-0.77%)
Apr 22, 2005 4.759 4.795 4.726 4.752 252,469 +0.00(+0.07%)
Apr 21, 2005 4.719 4.772 4.699 4.749 327,698 +0.04(+0.92%)
Apr 20, 2005 4.712 4.782 4.696 4.706 285,570 -0.01(-0.28%)
Apr 19, 2005 4.709 4.779 4.692 4.719 382,164 +0.02(+0.42%)
Apr 18, 2005 4.692 4.712 4.662 4.699 356,887 +0.01(+0.28%)
Apr 15, 2005 4.726 4.752 4.659 4.686 490,494 -0.08(-1.74%)
Apr 14, 2005 4.852 4.865 4.762 4.769 396,909 -0.08(-1.65%)
Apr 13, 2005 4.882 4.908 4.849 4.849 410,450 -0.06(-1.22%)
Apr 12, 2005 4.918 4.918 4.852 4.908 366,215 -0.01(-0.14%)
Apr 11, 2005 4.922 4.931 4.885 4.915 325,291 +0.00(+0.00%)
Apr 08, 2005 4.918 4.942 4.902 4.915 267,515 -0.00(-0.07%)
Apr 07, 2005 4.918 4.938 4.905 4.918 314,458 +0.00(+0.00%)
Apr 06, 2005 4.922 4.932 4.898 4.918 259,691 +0.03(+0.61%)
Apr 05, 2005 4.888 4.932 4.885 4.888 339,133 -0.02(-0.47%)
Apr 04, 2005 4.912 4.942 4.888 4.912 414,061 +0.00(+0.00%)
Apr 01, 2005 4.935 4.935 4.885 4.912 502,531 +0.02(+0.48%)
Mar 31, 2005 4.892 4.925 4.858 4.888 416,167 +0.01(+0.27%)
Mar 30, 2005 4.829 4.878 4.819 4.875 326,494 +0.06(+1.31%)
Mar 29, 2005 4.835 4.858 4.805 4.812 475,749 +0.01(+0.21%)
Mar 28, 2005 4.832 4.858 4.759 4.802 608,152 -0.02(-0.48%)
Mar 24, 2005 4.852 4.902 4.825 4.825 584,982 -0.04(-0.89%)
Mar 23, 2005 4.888 4.892 4.842 4.868 793,216 +0.01(+0.14%)
Mar 22, 2005 4.878 4.928 4.825 4.862 791,712 -0.02(-0.34%)
Mar 21, 2005 4.878 4.922 4.852 4.878 546,464 -0.00(-0.07%)
Mar 18, 2005 4.868 4.885 4.852 4.882 256,381 +0.02(+0.34%)
Mar 17, 2005 4.872 4.902 4.845 4.865 417,371 -0.01(-0.14%)
Mar 16, 2005 4.912 4.912 4.872 4.872 495,008 -0.02(-0.41%)
Mar 15, 2005 4.948 4.952 4.892 4.892 516,373 -0.05(-1.08%)
Mar 14, 2005 4.905 4.962 4.888 4.945 591,602 +0.04(+0.81%)
Mar 11, 2005 4.912 4.932 4.885 4.905 497,415 -0.03(-0.61%)
Mar 10, 2005 4.945 4.952 4.928 4.935 619,286 -0.01(-0.20%)
Mar 09, 2005 4.928 4.952 4.905 4.945 817,891 +0.02(+0.34%)
Mar 08, 2005 4.912 4.952 4.898 4.928 841,965 +0.02(+0.47%)
Mar 07, 2005 4.885 4.905 4.875 4.905 810,970 +0.02(+0.41%)
Mar 04, 2005 4.882 4.895 4.882 4.885 427,000 +0.02(+0.34%)
Mar 03, 2005 4.862 4.878 4.852 4.868 424,593 +0.02(+0.48%)
Mar 02, 2005 4.855 4.865 4.825 4.845 678,868 +0.01(+0.14%)
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.