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 )

8.690 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2012 4.449 4.453 4.414 4.453 264,536 +0.01(+0.26%)
May 30, 2012 4.465 4.469 4.414 4.441 205,214 -0.02(-0.35%)
May 29, 2012 4.480 4.484 4.441 4.457 203,553 +0.00(+0.00%)
May 25, 2012 4.461 4.465 4.414 4.457 409,079 +0.01(+0.18%)
May 24, 2012 4.445 4.455 4.430 4.449 336,729 +0.01(+0.26%)
May 23, 2012 4.461 4.476 4.359 4.437 1,690,949 -0.01(-0.18%)
May 22, 2012 4.484 4.488 4.418 4.445 260,621 -0.02(-0.35%)
May 21, 2012 4.410 4.461 4.410 4.461 311,137 +0.04(+0.97%)
May 18, 2012 4.512 4.512 4.410 4.418 365,044 -0.05(-1.22%)
May 17, 2012 4.566 4.590 4.453 4.473 528,325 -0.07(-1.55%)
May 16, 2012 4.578 4.582 4.543 4.543 236,734 +0.00(+0.00%)
May 15, 2012 4.582 4.582 4.539 4.543 392,389 -0.02(-0.51%)
May 14, 2012 4.637 4.637 4.554 4.566 292,620 -0.07(-1.44%)
May 11, 2012 4.649 4.672 4.633 4.633 334,694 +0.00(+0.07%)
May 10, 2012 4.634 4.634 4.587 4.630 281,629 +0.03(+0.68%)
May 09, 2012 4.556 4.602 4.556 4.599 248,430 +0.04(+0.94%)
May 08, 2012 4.552 4.567 4.540 4.556 260,719 -0.02(-0.51%)
May 07, 2012 4.544 4.587 4.544 4.579 259,999 -0.00(-0.08%)
May 04, 2012 4.606 4.606 4.564 4.583 301,948 -0.04(-0.84%)
May 03, 2012 4.669 4.669 4.599 4.622 430,006 -0.05(-1.08%)
May 02, 2012 4.684 4.692 4.645 4.672 277,108 -0.03(-0.58%)
May 01, 2012 4.672 4.700 4.665 4.700 301,166 +0.04(+0.83%)
Apr 30, 2012 4.641 4.661 4.641 4.661 309,186 +0.00(+0.00%)
Apr 27, 2012 4.680 4.688 4.634 4.661 322,883 -0.01(-0.25%)
Apr 26, 2012 4.669 4.676 4.641 4.672 268,983 +0.03(+0.59%)
Apr 25, 2012 4.657 4.657 4.610 4.645 408,888 +0.00(+0.08%)
Apr 24, 2012 4.645 4.645 4.614 4.641 350,700 +0.02(+0.34%)
Apr 23, 2012 4.575 4.630 4.571 4.626 292,360 +0.05(+1.19%)
Apr 20, 2012 4.536 4.571 4.529 4.571 343,387 +0.04(+0.86%)
Apr 19, 2012 4.556 4.564 4.501 4.532 302,889 +0.00(+0.00%)
Apr 18, 2012 4.575 4.575 4.505 4.532 368,243 -0.04(-0.94%)
Apr 17, 2012 4.579 4.591 4.544 4.575 232,399 +0.02(+0.51%)
Apr 16, 2012 4.560 4.560 4.513 4.552 194,653 +0.05(+1.12%)
Apr 13, 2012 4.544 4.544 4.486 4.501 324,785 -0.04(-0.77%)
Apr 12, 2012 4.532 4.548 4.509 4.536 478,987 +0.00(+0.00%)
Apr 11, 2012 4.478 4.567 4.478 4.536 499,383 +0.05(+1.11%)
Apr 10, 2012 4.579 4.591 4.459 4.486 454,150 -0.07(-1.61%)
Apr 09, 2012 4.521 4.564 4.521 4.560 274,806 -0.02(-0.42%)
Apr 05, 2012 4.591 4.610 4.540 4.579 423,940 +0.01(+0.17%)
Apr 04, 2012 4.637 4.637 4.521 4.571 573,273 -0.04(-0.92%)
Apr 03, 2012 4.637 4.637 4.556 4.614 297,239 -0.01(-0.17%)
Apr 02, 2012 4.587 4.629 4.587 4.622 519,199 +0.01(+0.25%)
Mar 30, 2012 4.614 4.614 4.533 4.610 499,233 +0.04(+0.93%)
Mar 29, 2012 4.622 4.622 4.548 4.568 470,959 -0.03(-0.59%)
Mar 28, 2012 4.633 4.633 4.576 4.595 374,153 -0.01(-0.25%)
Mar 27, 2012 4.622 4.622 4.583 4.606 446,305 +0.00(+0.00%)
Mar 26, 2012 4.626 4.626 4.571 4.606 633,208 +0.02(+0.34%)
Mar 23, 2012 4.552 4.591 4.548 4.591 326,270 +0.05(+1.02%)
Mar 22, 2012 4.482 4.549 4.448 4.544 452,459 +0.01(+0.26%)
Mar 21, 2012 4.544 4.568 4.506 4.533 259,788 -0.02(-0.51%)
Mar 20, 2012 4.482 4.560 4.482 4.556 719,232 +0.05(+1.03%)
Mar 19, 2012 4.448 4.510 4.432 4.510 380,046 +0.05(+1.04%)
Mar 16, 2012 4.455 4.471 4.409 4.463 469,211 +0.01(+0.17%)
Mar 15, 2012 4.490 4.506 4.428 4.455 388,622 -0.03(-0.60%)
Mar 14, 2012 4.494 4.494 4.436 4.482 359,426 -0.01(-0.17%)
Mar 13, 2012 4.490 4.521 4.455 4.490 381,706 -0.00(-0.01%)
Mar 12, 2012 4.502 4.525 4.479 4.491 352,352 -0.03(-0.68%)
Mar 09, 2012 4.548 4.552 4.502 4.522 351,574 -0.01(-0.25%)
Mar 08, 2012 4.498 4.533 4.468 4.533 389,183 +0.04(+0.94%)
Mar 07, 2012 4.491 4.495 4.448 4.491 417,626 +0.02(+0.52%)
Mar 06, 2012 4.510 4.514 4.391 4.468 1,060,347 -0.05(-1.11%)
Mar 05, 2012 4.475 4.518 4.456 4.518 500,644 +0.07(+1.47%)
Mar 02, 2012 4.479 4.518 4.452 4.452 756,443 -0.02(-0.52%)
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.