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 +0.070 (+0.80%)
Official Closing 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 (%)
Sep 30, 2004 4.949 4.949 4.909 4.943 208,912 -0.01(-0.14%)
Sep 29, 2004 4.946 4.949 4.926 4.949 272,688 +0.03(+0.61%)
Sep 28, 2004 4.949 4.949 4.912 4.919 492,031 -0.01(-0.27%)
Sep 27, 2004 4.939 4.943 4.902 4.933 341,829 +0.02(+0.34%)
Sep 24, 2004 4.956 4.956 4.902 4.916 339,742 -0.01(-0.20%)
Sep 23, 2004 4.943 4.946 4.909 4.926 391,598 +0.01(+0.20%)
Sep 22, 2004 4.959 4.959 4.916 4.916 324,841 -0.02(-0.34%)
Sep 21, 2004 4.963 4.963 4.922 4.933 333,782 +0.00(+0.00%)
Sep 20, 2004 4.963 4.963 4.912 4.933 259,873 -0.02(-0.34%)
Sep 17, 2004 4.963 4.963 4.933 4.949 279,244 +0.00(+0.00%)
Sep 16, 2004 4.956 4.969 4.936 4.949 274,476 +0.01(+0.14%)
Sep 15, 2004 4.976 4.976 4.919 4.943 269,708 -0.01(-0.14%)
Sep 14, 2004 4.969 4.973 4.926 4.949 377,293 +0.01(+0.27%)
Sep 13, 2004 4.983 4.986 4.936 4.936 381,167 -0.06(-1.14%)
Sep 10, 2004 5.006 5.006 4.976 4.993 372,823 -0.00(-0.07%)
Sep 09, 2004 4.993 4.996 4.963 4.996 435,407 +0.03(+0.68%)
Sep 08, 2004 4.983 4.983 4.933 4.963 429,744 -0.00(-0.07%)
Sep 07, 2004 4.966 4.969 4.933 4.966 246,164 +0.02(+0.41%)
Sep 03, 2004 4.949 4.969 4.912 4.946 316,795 +0.02(+0.41%)
Sep 02, 2004 4.943 4.943 4.902 4.926 162,122 +0.00(+0.00%)
Sep 01, 2004 4.959 4.959 4.902 4.926 308,450 +0.00(+0.00%)
Aug 31, 2004 4.966 4.966 4.916 4.926 315,007 -0.02(-0.47%)
Aug 30, 2004 4.966 4.969 4.929 4.949 275,668 -0.02(-0.41%)
Aug 27, 2004 4.966 4.973 4.936 4.969 239,608 +0.01(+0.20%)
Aug 26, 2004 4.966 4.976 4.926 4.959 307,258 -0.00(-0.07%)
Aug 25, 2004 4.963 4.983 4.922 4.963 345,405 -0.02(-0.40%)
Aug 24, 2004 5.000 5.000 4.929 4.983 616,901 -0.03(-0.54%)
Aug 23, 2004 4.973 5.010 4.896 5.010 694,088 +0.04(+0.88%)
Aug 20, 2004 4.956 4.966 4.906 4.966 213,084 +0.04(+0.75%)
Aug 19, 2004 4.959 4.976 4.926 4.929 193,117 +0.00(+0.07%)
Aug 18, 2004 4.990 4.990 4.926 4.926 200,865 -0.05(-1.01%)
Aug 17, 2004 4.973 4.993 4.936 4.976 337,954 +0.00(+0.07%)
Aug 16, 2004 4.996 5.000 4.943 4.973 290,271 -0.00(-0.07%)
Aug 13, 2004 4.990 4.993 4.966 4.976 126,360 +0.01(+0.20%)
Aug 12, 2004 4.949 4.990 4.916 4.966 321,861 +0.02(+0.34%)
Aug 11, 2004 4.956 4.993 4.916 4.949 236,627 -0.01(-0.27%)
Aug 10, 2004 4.973 4.980 4.892 4.963 290,867 +0.01(+0.14%)
Aug 09, 2004 4.996 5.003 4.943 4.956 263,747 -0.03(-0.54%)
Aug 06, 2004 5.010 5.010 4.969 4.983 243,184 -0.02(-0.34%)
Aug 05, 2004 4.993 5.013 4.980 5.000 146,327 +0.01(+0.27%)
Aug 04, 2004 4.996 5.006 4.966 4.986 166,295 -0.01(-0.13%)
Aug 03, 2004 4.980 5.003 4.959 4.993 264,045 +0.03(+0.61%)
Aug 02, 2004 4.990 4.996 4.953 4.963 237,522 -0.02(-0.40%)
Jul 30, 2004 4.993 5.016 4.953 4.983 246,164 -0.01(-0.13%)
Jul 29, 2004 4.980 5.013 4.969 4.990 332,292 +0.02(+0.41%)
Jul 28, 2004 4.980 4.986 4.933 4.969 294,145 -0.01(-0.20%)
Jul 27, 2004 4.886 4.983 4.886 4.980 551,039 +0.09(+1.85%)
Jul 26, 2004 4.936 4.946 4.835 4.889 355,239 -0.01(-0.27%)
Jul 23, 2004 4.959 4.966 4.876 4.902 333,484 -0.05(-1.08%)
Jul 22, 2004 4.976 4.983 4.939 4.956 254,509 -0.02(-0.34%)
Jul 21, 2004 4.983 4.986 4.933 4.973 298,020 +0.00(+0.00%)
Jul 20, 2004 4.966 4.993 4.949 4.973 314,113 +0.01(+0.14%)
Jul 19, 2004 4.990 4.996 4.959 4.966 220,534 -0.04(-0.74%)
Jul 16, 2004 4.996 5.023 4.949 5.003 338,550 +0.01(+0.27%)
Jul 15, 2004 4.986 4.993 4.963 4.990 183,580 +0.02(+0.41%)
Jul 14, 2004 4.990 4.996 4.966 4.969 309,344 -0.02(-0.40%)
Jul 13, 2004 4.983 4.996 4.959 4.990 298,616 +0.00(+0.00%)
Jul 12, 2004 5.023 5.023 4.953 4.990 248,548 -0.01(-0.27%)
Jul 09, 2004 5.020 5.027 4.963 5.003 156,460 -0.01(-0.13%)
Jul 08, 2004 5.030 5.030 4.976 5.010 294,145 -0.01(-0.13%)
Jul 07, 2004 4.973 5.023 4.966 5.016 488,156 +0.02(+0.34%)
Jul 06, 2004 5.016 5.030 4.939 5.000 154,076 -0.03(-0.60%)
Jul 02, 2004 4.966 5.030 4.966 5.030 222,621 +0.05(+1.08%)
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.