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 (%)
Jun 30, 2009 2.570 2.594 2.560 2.570 464,839 +0.01(+0.53%)
Jun 29, 2009 2.517 2.557 2.517 2.557 303,786 +0.05(+1.87%)
Jun 26, 2009 2.530 2.530 2.500 2.510 292,795 -0.00(-0.13%)
Jun 25, 2009 2.517 2.527 2.496 2.513 320,309 +0.02(+0.81%)
Jun 24, 2009 2.496 2.517 2.490 2.493 404,690 +0.01(+0.41%)
Jun 23, 2009 2.493 2.507 2.480 2.483 335,814 -0.01(-0.40%)
Jun 22, 2009 2.554 2.567 2.490 2.493 411,887 -0.08(-3.13%)
Jun 19, 2009 2.584 2.604 2.567 2.574 320,273 -0.01(-0.39%)
Jun 18, 2009 2.567 2.584 2.564 2.584 240,317 +0.02(+0.65%)
Jun 17, 2009 2.600 2.600 2.554 2.567 326,811 -0.00(-0.13%)
Jun 16, 2009 2.517 2.570 2.517 2.570 360,920 +0.04(+1.59%)
Jun 15, 2009 2.510 2.554 2.329 2.530 675,316 -0.03(-1.05%)
Jun 12, 2009 2.483 2.557 2.483 2.557 387,831 +0.02(+0.93%)
Jun 11, 2009 2.517 2.550 2.507 2.533 486,589 +0.02(+0.67%)
Jun 10, 2009 2.554 2.554 2.490 2.517 610,389 -0.00(-0.13%)
Jun 09, 2009 2.513 2.554 2.493 2.520 532,651 -0.00(-0.13%)
Jun 08, 2009 2.503 2.533 2.500 2.523 311,320 +0.02(+0.67%)
Jun 05, 2009 2.517 2.523 2.490 2.507 720,171 +0.01(+0.27%)
Jun 04, 2009 2.483 2.507 2.466 2.500 515,544 +0.03(+1.36%)
Jun 03, 2009 2.443 2.466 2.433 2.466 517,192 +0.00(+0.00%)
Jun 02, 2009 2.470 2.470 2.436 2.466 355,770 -0.00(-0.14%)
Jun 01, 2009 2.456 2.490 2.439 2.470 600,704 +0.03(+1.10%)
May 29, 2009 2.426 2.450 2.426 2.443 485,674 +0.02(+0.97%)
May 28, 2009 2.392 2.426 2.392 2.419 375,156 +0.03(+1.26%)
May 27, 2009 2.392 2.399 2.379 2.389 548,839 +0.02(+0.99%)
May 26, 2009 2.356 2.389 2.339 2.366 449,354 +0.02(+0.86%)
May 22, 2009 2.342 2.362 2.292 2.345 615,208 +0.01(+0.43%)
May 21, 2009 2.315 2.356 2.315 2.335 579,571 +0.01(+0.29%)
May 20, 2009 2.386 2.406 2.319 2.329 853,061 -0.04(-1.84%)
May 19, 2009 2.369 2.379 2.356 2.372 363,816 +0.03(+1.29%)
May 18, 2009 2.312 2.345 2.305 2.342 430,954 +0.04(+1.75%)
May 15, 2009 2.309 2.319 2.299 2.302 218,731 -0.02(-0.72%)
May 14, 2009 2.322 2.322 2.302 2.319 358,878 +0.01(+0.44%)
May 13, 2009 2.305 2.315 2.288 2.309 584,423 -0.02(-0.86%)
May 12, 2009 2.332 2.339 2.319 2.329 399,597 +0.01(+0.43%)
May 11, 2009 2.329 2.345 2.312 2.319 540,092 -0.02(-0.86%)
May 08, 2009 2.315 2.362 2.315 2.339 1,068,309 +0.06(+2.80%)
May 07, 2009 2.339 2.342 2.275 2.275 987,400 -0.04(-1.74%)
May 06, 2009 2.292 2.319 2.268 2.315 608,697 +0.04(+1.77%)
May 05, 2009 2.299 2.306 2.265 2.275 423,799 -0.04(-1.74%)
May 04, 2009 2.288 2.327 2.288 2.315 461,254 +0.03(+1.17%)
May 01, 2009 2.225 2.288 2.208 2.288 473,902 +0.07(+3.33%)
Apr 30, 2009 2.215 2.228 2.181 2.215 418,113 +0.03(+1.38%)
Apr 29, 2009 2.168 2.188 2.168 2.184 608,625 +0.03(+1.24%)
Apr 28, 2009 2.161 2.184 2.158 2.158 398,259 -0.03(-1.23%)
Apr 27, 2009 2.134 2.188 2.134 2.184 384,007 +0.02(+0.77%)
Apr 24, 2009 2.148 2.172 2.144 2.168 729,669 +0.02(+0.78%)
Apr 23, 2009 2.154 2.178 2.131 2.151 784,055 +0.01(+0.59%)
Apr 22, 2009 2.137 2.161 2.124 2.138 761,852 -0.01(-0.43%)
Apr 21, 2009 2.114 2.161 2.114 2.148 1,080,552 -0.00(-0.16%)
Apr 20, 2009 2.158 2.181 2.131 2.151 594,117 -0.04(-1.69%)
Apr 17, 2009 2.191 2.211 2.184 2.188 1,482,375 +0.01(+0.46%)
Apr 16, 2009 2.178 2.215 2.154 2.178 521,123 +0.03(+1.41%)
Apr 15, 2009 2.097 2.161 2.094 2.148 343,199 +0.02(+0.95%)
Apr 14, 2009 2.134 2.164 2.117 2.127 561,121 -0.01(-0.47%)
Apr 13, 2009 2.097 2.148 2.097 2.137 359,823 +0.01(+0.47%)
Apr 09, 2009 2.080 2.134 2.064 2.127 635,810 +0.07(+3.26%)
Apr 08, 2009 2.027 2.060 2.023 2.060 226,322 +0.05(+2.50%)
Apr 07, 2009 1.973 2.017 1.963 2.010 514,224 +0.00(+0.17%)
Apr 06, 2009 2.000 2.020 1.980 2.007 308,027 -0.02(-0.83%)
Apr 03, 2009 2.023 2.037 2.003 2.023 329,604 -0.02(-1.15%)
Apr 02, 2009 2.013 2.067 2.013 2.047 389,890 +0.05(+2.69%)
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.