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 )

8.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2004 4.978 5.012 4.945 5.009 234,591 +0.06(+1.29%)
Jun 29, 2004 4.965 5.002 4.881 4.945 343,391 +0.00(+0.00%)
Jun 28, 2004 4.942 4.945 4.898 4.945 314,179 +0.02(+0.48%)
Jun 25, 2004 4.999 5.012 4.918 4.921 456,961 -0.08(-1.54%)
Jun 24, 2004 4.978 4.999 4.958 4.999 272,745 +0.03(+0.68%)
Jun 23, 2004 4.982 4.982 4.925 4.965 189,580 +0.01(+0.27%)
Jun 22, 2004 4.982 5.002 4.935 4.952 214,321 -0.06(-1.20%)
Jun 21, 2004 5.002 5.025 4.972 5.012 279,601 +0.01(+0.20%)
Jun 18, 2004 4.978 5.002 4.952 5.002 230,716 +0.04(+0.88%)
Jun 17, 2004 4.982 4.989 4.915 4.958 134,137 -0.01(-0.14%)
Jun 16, 2004 5.015 5.015 4.921 4.965 270,361 -0.04(-0.80%)
Jun 15, 2004 5.002 5.032 4.982 5.005 361,574 -0.01(-0.13%)
Jun 14, 2004 5.015 5.032 4.962 5.012 349,949 -0.02(-0.40%)
Jun 10, 2004 4.999 5.032 4.985 5.032 400,325 +0.03(+0.67%)
Jun 09, 2004 4.982 5.002 4.972 4.999 270,361 +0.03(+0.54%)
Jun 08, 2004 4.942 4.982 4.942 4.972 403,604 +0.03(+0.61%)
Jun 07, 2004 4.982 5.015 4.915 4.942 359,786 -0.04(-0.74%)
Jun 04, 2004 4.942 4.978 4.925 4.978 620,608 +0.02(+0.41%)
Jun 03, 2004 4.978 4.989 4.958 4.958 304,938 -0.02(-0.34%)
Jun 02, 2004 4.945 4.995 4.928 4.975 228,331 -0.00(-0.07%)
Jun 01, 2004 5.012 5.012 4.972 4.978 359,786 -0.03(-0.60%)
May 28, 2004 5.029 5.029 4.982 5.009 205,975 -0.01(-0.27%)
May 27, 2004 4.992 5.029 4.952 5.022 245,620 +0.03(+0.60%)
May 26, 2004 4.992 5.025 4.952 4.992 376,776 +0.02(+0.40%)
May 25, 2004 4.898 4.999 4.881 4.972 450,105 +0.10(+2.14%)
May 24, 2004 4.982 4.982 4.730 4.868 596,464 -0.11(-2.22%)
May 21, 2004 4.982 4.999 4.932 4.978 314,775 +0.00(+0.07%)
May 20, 2004 4.982 5.005 4.965 4.975 360,978 +0.01(+0.13%)
May 19, 2004 4.982 5.012 4.958 4.968 487,365 -0.03(-0.54%)
May 18, 2004 4.955 5.012 4.921 4.995 408,373 +0.04(+0.81%)
May 17, 2004 4.985 5.009 4.888 4.955 518,366 -0.03(-0.54%)
May 14, 2004 4.932 4.982 4.918 4.982 500,779 +0.04(+0.81%)
May 13, 2004 4.925 4.945 4.864 4.942 482,596 +0.01(+0.20%)
May 12, 2004 4.965 4.978 4.905 4.932 944,624 -0.01(-0.20%)
May 11, 2004 4.864 4.965 4.831 4.942 598,252 +0.06(+1.24%)
May 10, 2004 4.965 4.978 4.764 4.881 731,495 -0.10(-2.09%)
May 07, 2004 5.025 5.025 4.982 4.985 482,000 -0.04(-0.80%)
May 06, 2004 5.032 5.032 5.015 5.025 424,470 +0.01(+0.13%)
May 05, 2004 5.039 5.049 5.015 5.019 424,768 -0.02(-0.40%)
May 04, 2004 5.029 5.056 5.015 5.039 341,603 +0.01(+0.20%)
May 03, 2004 5.032 5.032 5.015 5.029 307,621 +0.01(+0.20%)
Apr 30, 2004 5.019 5.025 5.015 5.019 428,643 +0.00(+0.07%)
Apr 29, 2004 5.029 5.032 5.015 5.015 303,448 +0.00(+0.00%)
Apr 28, 2004 5.032 5.032 5.015 5.015 529,693 -0.02(-0.33%)
Apr 27, 2004 5.022 5.032 5.015 5.032 580,367 +0.00(+0.00%)
Apr 26, 2004 5.062 5.099 5.015 5.032 847,151 -0.06(-1.25%)
Apr 23, 2004 5.126 5.173 5.059 5.096 320,141 -0.03(-0.59%)
Apr 22, 2004 5.116 5.143 5.082 5.126 342,199 +0.01(+0.20%)
Apr 21, 2004 5.086 5.116 5.069 5.116 460,836 +0.03(+0.59%)
Apr 20, 2004 5.066 5.123 5.066 5.086 309,410 +0.01(+0.20%)
Apr 19, 2004 5.062 5.126 5.056 5.076 295,996 +0.01(+0.20%)
Apr 16, 2004 5.032 5.066 5.022 5.066 202,994 +0.03(+0.67%)
Apr 15, 2004 5.022 5.069 5.015 5.032 439,672 -0.01(-0.13%)
Apr 14, 2004 5.042 5.062 5.022 5.039 921,076 -0.02(-0.46%)
Apr 13, 2004 5.099 5.126 5.039 5.062 513,895 -0.05(-1.05%)
Apr 12, 2004 5.160 5.160 5.072 5.116 349,055 +0.00(+0.00%)
Apr 08, 2004 5.082 5.116 5.056 5.116 435,201 -0.05(-0.97%)
Apr 07, 2004 5.133 5.176 5.106 5.166 430,729 +0.10(+1.92%)
Apr 06, 2004 5.133 5.133 5.069 5.069 377,671 -0.03(-0.66%)
Apr 05, 2004 5.133 5.143 5.086 5.103 242,937 -0.01(-0.13%)
Apr 02, 2004 5.113 5.166 5.086 5.109 250,389 +0.01(+0.20%)
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.