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 )

8.700 -0.040 (-0.46%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 14, 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, 2009 3.140 3.157 3.137 3.144 715,586 +0.00(+0.11%)
Sep 29, 2009 3.117 3.144 3.117 3.140 422,950 +0.02(+0.75%)
Sep 28, 2009 3.144 3.157 3.114 3.117 430,220 -0.01(-0.22%)
Sep 25, 2009 3.091 3.140 3.084 3.124 337,150 +0.02(+0.54%)
Sep 24, 2009 3.084 3.110 3.084 3.107 361,124 +0.02(+0.54%)
Sep 23, 2009 3.091 3.107 3.071 3.091 493,058 +0.01(+0.32%)
Sep 22, 2009 3.074 3.081 3.054 3.081 446,861 +0.03(+0.87%)
Sep 21, 2009 3.041 3.057 3.027 3.054 396,226 +0.01(+0.44%)
Sep 18, 2009 3.027 3.051 3.027 3.041 347,712 +0.01(+0.44%)
Sep 17, 2009 3.037 3.037 3.011 3.027 436,843 +0.06(+2.01%)
Sep 16, 2009 2.964 3.031 2.951 2.968 738,831 +0.02(+0.56%)
Sep 15, 2009 2.941 2.968 2.934 2.951 555,007 +0.02(+0.57%)
Sep 14, 2009 2.891 2.941 2.888 2.934 334,872 +0.03(+1.03%)
Sep 11, 2009 2.888 2.904 2.868 2.904 340,171 +0.01(+0.23%)
Sep 10, 2009 2.871 2.904 2.871 2.898 486,916 +0.02(+0.81%)
Sep 09, 2009 2.865 2.881 2.848 2.875 474,801 +0.01(+0.23%)
Sep 08, 2009 2.868 2.875 2.858 2.868 338,077 +0.01(+0.35%)
Sep 04, 2009 2.831 2.858 2.818 2.858 357,109 +0.03(+0.94%)
Sep 03, 2009 2.795 2.831 2.795 2.831 333,006 +0.04(+1.43%)
Sep 02, 2009 2.752 2.791 2.748 2.791 357,660 +0.03(+0.96%)
Sep 01, 2009 2.825 2.825 2.765 2.765 475,457 -0.04(-1.31%)
Aug 31, 2009 2.805 2.818 2.785 2.801 459,208 -0.03(-1.06%)
Aug 28, 2009 2.818 2.838 2.818 2.831 319,706 +0.02(+0.71%)
Aug 27, 2009 2.795 2.815 2.785 2.811 404,615 +0.00(+0.12%)
Aug 26, 2009 2.778 2.818 2.778 2.808 387,950 -0.01(-0.24%)
Aug 25, 2009 2.798 2.815 2.791 2.815 370,272 +0.03(+0.95%)
Aug 24, 2009 2.815 2.825 2.788 2.788 342,497 +0.01(+0.24%)
Aug 21, 2009 2.758 2.781 2.752 2.781 334,866 +0.04(+1.58%)
Aug 20, 2009 2.742 2.765 2.715 2.738 803,661 -0.02(-0.72%)
Aug 19, 2009 2.778 2.795 2.758 2.758 253,281 -0.03(-1.07%)
Aug 18, 2009 2.748 2.788 2.745 2.788 274,240 +0.04(+1.58%)
Aug 17, 2009 2.702 2.778 2.665 2.745 683,075 -0.08(-2.83%)
Aug 14, 2009 2.835 2.841 2.815 2.825 562,362 -0.01(-0.24%)
Aug 13, 2009 2.825 2.841 2.811 2.831 317,223 +0.01(+0.35%)
Aug 12, 2009 2.798 2.841 2.792 2.821 501,315 -0.00(-0.12%)
Aug 11, 2009 2.848 2.855 2.818 2.825 622,109 -0.02(-0.70%)
Aug 10, 2009 2.888 2.901 2.828 2.845 448,721 -0.04(-1.27%)
Aug 07, 2009 2.851 2.898 2.845 2.881 460,562 +0.04(+1.40%)
Aug 06, 2009 2.848 2.858 2.841 2.841 327,635 -0.00(-0.12%)
Aug 05, 2009 2.725 2.861 2.725 2.845 295,578 +0.00(+0.00%)
Aug 04, 2009 2.841 2.861 2.825 2.845 798,783 +0.01(+0.25%)
Aug 03, 2009 2.845 2.845 2.772 2.838 667,893 +0.06(+2.02%)
Jul 31, 2009 2.748 2.781 2.747 2.781 325,336 +0.05(+1.95%)
Jul 30, 2009 2.702 2.752 2.702 2.728 206,534 +0.04(+1.36%)
Jul 29, 2009 2.665 2.705 2.665 2.692 325,218 +0.02(+0.62%)
Jul 28, 2009 2.665 2.692 2.649 2.675 394,258 -0.01(-0.49%)
Jul 27, 2009 2.642 2.688 2.629 2.688 416,685 +0.05(+1.76%)
Jul 24, 2009 2.609 2.642 2.609 2.642 1,299 +0.02(+0.63%)
Jul 23, 2009 2.599 2.629 2.589 2.625 697,350 +0.03(+1.28%)
Jul 22, 2009 2.595 2.605 2.575 2.592 539,167 -0.01(-0.38%)
Jul 21, 2009 2.575 2.622 2.572 2.602 427,966 +0.03(+1.03%)
Jul 20, 2009 2.556 2.599 2.556 2.575 458,597 +0.02(+0.78%)
Jul 17, 2009 2.595 2.595 2.552 2.556 246,679 -0.04(-1.41%)
Jul 16, 2009 2.572 2.602 2.572 2.592 262,053 +0.01(+0.52%)
Jul 15, 2009 2.572 2.592 2.546 2.579 608,411 +0.03(+1.31%)
Jul 14, 2009 2.559 2.564 2.526 2.546 237,032 -0.02(-0.78%)
Jul 13, 2009 2.542 2.592 2.536 2.565 363,916 +0.03(+1.05%)
Jul 10, 2009 2.559 2.562 2.536 2.539 419,556 +0.01(+0.53%)
Jul 09, 2009 2.492 2.549 2.479 2.526 439,594 +0.04(+1.73%)
Jul 08, 2009 2.504 2.509 2.476 2.483 387,222 -0.02(-0.79%)
Jul 07, 2009 2.519 2.522 2.496 2.502 386,133 -0.02(-0.79%)
Jul 06, 2009 2.542 2.542 2.499 2.522 357,398 -0.02(-0.91%)
Jul 02, 2009 2.536 2.546 2.519 2.546 252,393 -0.01(-0.39%)
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.