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 (%)
Sep 28, 2007 4.238 4.248 4.231 4.231 337,656 -0.01(-0.16%)
Sep 27, 2007 4.231 4.241 4.221 4.238 267,324 +0.01(+0.24%)
Sep 26, 2007 4.231 4.241 4.221 4.228 347,789 -0.00(-0.08%)
Sep 25, 2007 4.248 4.251 4.218 4.231 286,397 -0.01(-0.24%)
Sep 24, 2007 4.225 4.248 4.214 4.241 593,059 +0.02(+0.56%)
Sep 21, 2007 4.201 4.221 4.198 4.218 285,205 +0.02(+0.48%)
Sep 20, 2007 4.194 4.211 4.191 4.198 167,785 -0.00(-0.08%)
Sep 19, 2007 4.188 4.201 4.178 4.201 310,536 +0.02(+0.40%)
Sep 18, 2007 4.134 4.184 4.131 4.184 313,219 +0.05(+1.30%)
Sep 17, 2007 4.151 4.157 4.124 4.131 350,769 -0.03(-0.73%)
Sep 14, 2007 4.188 4.198 4.151 4.161 238,118 -0.03(-0.64%)
Sep 13, 2007 4.178 4.198 4.168 4.188 237,820 +0.02(+0.56%)
Sep 12, 2007 4.194 4.204 4.164 4.164 271,496 -0.06(-1.35%)
Sep 11, 2007 4.251 4.251 4.198 4.221 275,370 -0.02(-0.40%)
Sep 10, 2007 4.228 4.251 4.218 4.238 219,938 +0.01(+0.24%)
Sep 07, 2007 4.241 4.248 4.208 4.228 278,052 -0.03(-0.63%)
Sep 06, 2007 4.194 4.255 4.194 4.255 318,285 +0.06(+1.52%)
Sep 05, 2007 4.178 4.194 4.161 4.191 270,900 +0.00(+0.08%)
Sep 04, 2007 4.157 4.191 4.154 4.188 324,841 +0.03(+0.65%)
Aug 31, 2007 4.114 4.161 4.113 4.161 387,426 +0.07(+1.81%)
Aug 30, 2007 4.134 4.139 4.087 4.087 655,942 -0.04(-0.98%)
Aug 29, 2007 4.107 4.171 4.107 4.127 759,653 +0.02(+0.57%)
Aug 28, 2007 4.151 4.157 4.100 4.104 381,763 -0.05(-1.13%)
Aug 27, 2007 4.191 4.203 4.151 4.151 363,584 -0.03(-0.64%)
Aug 24, 2007 4.188 4.238 4.171 4.178 351,961 -0.02(-0.40%)
Aug 23, 2007 4.194 4.231 4.178 4.194 298,020 +0.03(+0.64%)
Aug 22, 2007 4.178 4.214 4.137 4.168 269,112 -0.01(-0.16%)
Aug 21, 2007 4.124 4.174 4.114 4.174 475,938 +0.03(+0.73%)
Aug 20, 2007 4.033 4.151 4.030 4.144 545,376 +0.10(+2.49%)
Aug 17, 2007 4.060 4.060 3.939 4.043 708,393 +0.15(+3.88%)
Aug 16, 2007 3.832 3.892 3.500 3.892 2,031,602 -0.05(-1.19%)
Aug 15, 2007 4.010 4.013 3.869 3.939 874,986 -0.10(-2.57%)
Aug 14, 2007 4.181 4.184 4.040 4.043 595,146 -0.15(-3.60%)
Aug 13, 2007 4.201 4.221 4.171 4.194 244,078 -0.04(-0.95%)
Aug 10, 2007 4.198 4.245 4.188 4.235 487,560 -0.05(-1.10%)
Aug 09, 2007 4.285 4.325 4.275 4.282 384,147 -0.08(-1.92%)
Aug 08, 2007 4.184 4.386 4.184 4.365 741,771 +0.18(+4.41%)
Aug 07, 2007 4.124 4.204 4.094 4.181 481,600 +0.06(+1.38%)
Aug 06, 2007 4.198 4.261 4.077 4.124 844,886 -0.10(-2.46%)
Aug 03, 2007 4.235 4.268 4.221 4.228 279,840 -0.04(-0.94%)
Aug 02, 2007 4.258 4.298 4.258 4.268 307,556 +0.02(+0.39%)
Aug 01, 2007 4.329 4.329 4.228 4.251 368,650 -0.07(-1.63%)
Jul 31, 2007 4.268 4.355 4.265 4.322 645,511 +0.04(+0.86%)
Jul 30, 2007 4.228 4.285 4.161 4.285 618,093 +0.05(+1.19%)
Jul 27, 2007 4.178 4.285 4.178 4.235 518,554 -0.01(-0.16%)
Jul 26, 2007 4.245 4.258 4.127 4.241 1,163,768 -0.05(-1.25%)
Jul 25, 2007 4.389 4.419 4.245 4.295 923,564 -0.08(-1.84%)
Jul 24, 2007 4.466 4.466 4.365 4.376 469,083 -0.10(-2.18%)
Jul 23, 2007 4.416 4.476 4.396 4.473 414,247 +0.05(+1.21%)
Jul 20, 2007 4.426 4.439 4.365 4.419 758,461 -0.06(-1.27%)
Jul 19, 2007 4.470 4.493 4.436 4.476 565,940 +0.01(+0.23%)
Jul 18, 2007 4.560 4.569 4.406 4.466 1,185,523 -0.12(-2.56%)
Jul 17, 2007 4.641 4.664 4.577 4.584 710,479 -0.08(-1.73%)
Jul 16, 2007 4.688 4.697 4.664 4.664 363,584 -0.03(-0.64%)
Jul 13, 2007 4.725 4.729 4.667 4.694 263,449 -0.01(-0.29%)
Jul 12, 2007 4.721 4.767 4.708 4.708 239,906 -0.02(-0.43%)
Jul 11, 2007 4.741 4.771 4.718 4.728 271,496 -0.05(-1.12%)
Jul 10, 2007 4.849 4.852 4.782 4.782 319,179 -0.06(-1.18%)
Jul 09, 2007 4.835 4.862 4.815 4.839 430,042 +0.02(+0.42%)
Jul 06, 2007 4.818 4.832 4.812 4.818 285,503 +0.00(+0.00%)
Jul 05, 2007 4.865 4.865 4.812 4.818 444,347 -0.05(-0.97%)
Jul 03, 2007 4.812 4.869 4.812 4.865 248,548 +0.04(+0.90%)
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.