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
Official Closing 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 (%)
Jun 30, 2010 3.677 3.704 3.677 3.691 205,635 +0.00(+0.09%)
Jun 29, 2010 3.725 3.725 3.674 3.687 297,784 -0.05(-1.28%)
Jun 25, 2010 3.735 3.790 3.732 3.735 238,648 -0.03(-0.82%)
Jun 24, 2010 3.807 3.807 3.742 3.766 281,150 -0.02(-0.54%)
Jun 23, 2010 3.793 3.793 3.759 3.786 212,468 -0.00(-0.09%)
Jun 22, 2010 3.841 3.841 3.766 3.790 321,849 -0.04(-0.94%)
Jun 21, 2010 3.834 3.834 3.810 3.826 230,731 +0.04(+0.95%)
Jun 18, 2010 3.790 3.790 3.756 3.790 210,368 +0.04(+1.09%)
Jun 17, 2010 3.721 3.749 3.711 3.749 240,707 +0.05(+1.48%)
Jun 16, 2010 3.680 3.694 3.660 3.694 254,306 +0.04(+1.05%)
Jun 15, 2010 3.698 3.698 3.629 3.656 353,652 -0.01(-0.39%)
Jun 14, 2010 3.663 3.670 3.646 3.670 210,275 +0.02(+0.56%)
Jun 11, 2010 3.657 3.660 3.633 3.650 139,337 +0.00(+0.01%)
Jun 10, 2010 3.666 3.666 3.632 3.649 233,489 +0.01(+0.37%)
Jun 09, 2010 3.643 3.643 3.602 3.636 265,855 +0.04(+1.04%)
Jun 08, 2010 3.629 3.639 3.579 3.598 237,603 -0.00(-0.09%)
Jun 07, 2010 3.588 3.632 3.586 3.602 143,778 +0.02(+0.66%)
Jun 04, 2010 3.578 3.639 3.561 3.578 246,205 -0.07(-1.96%)
Jun 03, 2010 3.690 3.690 3.615 3.649 344,159 +0.00(+0.00%)
Jun 02, 2010 3.653 3.663 3.592 3.649 396,885 -0.01(-0.37%)
Jun 01, 2010 3.639 3.663 3.615 3.663 198,429 +0.03(+0.94%)
May 28, 2010 3.629 3.653 3.588 3.629 279,458 +0.01(+0.28%)
May 27, 2010 3.649 3.653 3.582 3.619 548,168 +0.05(+1.33%)
May 26, 2010 3.558 3.636 3.554 3.571 5,591 +0.01(+0.29%)
May 25, 2010 3.547 3.561 3.479 3.561 593,414 -0.02(-0.57%)
May 24, 2010 3.568 3.602 3.547 3.581 382,303 +0.00(+0.00%)
May 21, 2010 3.479 3.585 3.398 3.581 792,149 +0.08(+2.43%)
May 20, 2010 3.490 3.534 3.432 3.496 2,433,772 -0.21(-5.68%)
May 19, 2010 3.748 3.772 3.632 3.707 584,279 -0.02(-0.64%)
May 18, 2010 3.823 3.840 3.704 3.731 409,722 -0.03(-0.76%)
May 17, 2010 3.867 3.870 3.734 3.759 649,501 -0.10(-2.52%)
May 14, 2010 3.857 3.935 3.823 3.857 624,671 -0.06(-1.56%)
May 13, 2010 3.911 3.931 3.874 3.918 501,955 +0.03(+0.79%)
May 12, 2010 3.894 3.914 3.846 3.887 355,145 +0.02(+0.54%)
May 11, 2010 3.850 3.870 3.846 3.867 365,756 +0.09(+2.33%)
May 10, 2010 3.804 3.823 3.775 3.779 405,368 +0.05(+1.45%)
May 07, 2010 3.755 3.755 3.613 3.724 790,697 +0.03(+0.73%)
May 06, 2010 3.873 3.877 3.061 3.697 2,042,479 -0.25(-6.26%)
May 05, 2010 3.961 3.961 3.829 3.944 1,212,981 -0.06(-1.60%)
May 04, 2010 4.083 4.083 3.982 4.009 922,152 -0.06(-1.50%)
May 03, 2010 4.069 4.080 4.049 4.069 265,341 +0.02(+0.42%)
Apr 30, 2010 4.049 4.056 4.022 4.053 302,887 +0.02(+0.42%)
Apr 29, 2010 4.022 4.039 4.002 4.036 327,657 +0.03(+0.85%)
Apr 28, 2010 4.137 4.137 3.965 4.002 1,213,380 -0.10(-2.55%)
Apr 27, 2010 4.157 4.157 4.093 4.107 383,998 -0.04(-1.06%)
Apr 26, 2010 4.147 4.154 4.117 4.151 298,092 +0.02(+0.57%)
Apr 23, 2010 4.113 4.130 4.093 4.127 396,544 +0.05(+1.33%)
Apr 22, 2010 4.032 4.076 4.029 4.073 244,802 +0.02(+0.50%)
Apr 21, 2010 4.134 4.134 4.046 4.053 443,999 -0.07(-1.64%)
Apr 20, 2010 4.107 4.134 4.083 4.120 395,208 +0.02(+0.50%)
Apr 19, 2010 4.151 4.161 4.086 4.100 569,465 -0.04(-0.90%)
Apr 16, 2010 4.164 4.188 4.134 4.137 512,609 -0.02(-0.59%)
Apr 15, 2010 4.181 4.184 4.143 4.162 630,527 -0.01(-0.14%)
Apr 14, 2010 4.144 4.184 4.144 4.168 439,361 +0.03(+0.82%)
Apr 13, 2010 4.110 4.137 4.103 4.134 599,582 +0.05(+1.25%)
Apr 12, 2010 4.076 4.096 4.059 4.083 280,050 +0.01(+0.25%)
Apr 09, 2010 4.093 4.110 4.056 4.073 724,590 -0.01(-0.17%)
Apr 08, 2010 4.059 4.079 4.045 4.079 370,395 +0.04(+1.00%)
Apr 07, 2010 4.059 4.069 4.015 4.039 515,612 +0.00(+0.08%)
Apr 06, 2010 4.066 4.069 4.029 4.036 426,728 -0.01(-0.33%)
Apr 05, 2010 4.062 4.093 4.036 4.049 768,573 -0.01(-0.33%)
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.