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 )

8.720 -0.040 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 29, 2011 4.508 4.534 4.505 4.519 387,523 +0.01(+0.24%)
Apr 28, 2011 4.515 4.515 4.494 4.508 318,096 -0.01(-0.24%)
Apr 27, 2011 4.508 4.523 4.497 4.519 313,861 -0.00(-0.08%)
Apr 26, 2011 4.544 4.552 4.512 4.523 303,236 -0.02(-0.48%)
Apr 25, 2011 4.581 4.584 4.544 4.544 379,405 -0.03(-0.71%)
Apr 21, 2011 4.591 4.591 4.566 4.577 469,700 +0.01(+0.24%)
Apr 20, 2011 4.591 4.599 4.548 4.566 487,323 +0.01(+0.15%)
Apr 19, 2011 4.530 4.561 4.519 4.559 244,308 +0.01(+0.24%)
Apr 18, 2011 4.537 4.548 4.515 4.548 231,770 +0.00(+0.08%)
Apr 15, 2011 4.570 4.573 4.537 4.544 333,372 -0.01(-0.16%)
Apr 14, 2011 4.523 4.555 4.508 4.552 409,530 +0.02(+0.40%)
Apr 13, 2011 4.526 4.544 4.519 4.534 487,652 +0.02(+0.40%)
Apr 12, 2011 4.501 4.515 4.483 4.515 391,822 +0.02(+0.40%)
Apr 11, 2011 4.501 4.508 4.487 4.497 431,339 +0.00(+0.00%)
Apr 08, 2011 4.523 4.523 4.479 4.497 265,335 +0.00(+0.00%)
Apr 07, 2011 4.490 4.497 4.472 4.497 272,100 +0.02(+0.40%)
Apr 06, 2011 4.429 4.479 4.429 4.479 306,133 +0.03(+0.73%)
Apr 05, 2011 4.411 4.469 4.411 4.447 297,770 +0.01(+0.24%)
Apr 04, 2011 4.440 4.440 4.389 4.436 379,018 +0.02(+0.49%)
Apr 01, 2011 4.533 4.533 4.408 4.415 327,447 -0.01(-0.23%)
Mar 31, 2011 4.461 4.469 4.411 4.425 445,505 -0.05(-1.15%)
Mar 30, 2011 4.479 4.479 4.477 4.477 345,519 -0.02(-0.38%)
Mar 29, 2011 4.465 4.494 4.453 4.494 366,989 +0.05(+1.13%)
Mar 28, 2011 4.461 4.461 4.415 4.444 435,733 +0.01(+0.16%)
Mar 25, 2011 4.454 4.461 4.408 4.436 459,102 -0.01(-0.24%)
Mar 24, 2011 4.454 4.461 4.444 4.447 367,545 -0.00(-0.08%)
Mar 23, 2011 4.451 4.454 4.436 4.451 396,425 +0.01(+0.24%)
Mar 22, 2011 4.444 4.444 4.411 4.440 265,799 +0.00(+0.00%)
Mar 21, 2011 4.415 4.440 4.393 4.440 325,938 +0.05(+1.06%)
Mar 18, 2011 4.418 4.429 4.390 4.393 279,062 -0.05(-1.13%)
Mar 17, 2011 4.444 4.444 4.418 4.444 333,801 +0.00(+0.00%)
Mar 16, 2011 4.461 4.461 4.397 4.444 289,373 -0.01(-0.32%)
Mar 15, 2011 4.397 4.458 4.390 4.458 502,348 -0.00(-0.08%)
Mar 14, 2011 4.494 4.494 4.444 4.461 290,924 -0.03(-0.64%)
Mar 11, 2011 4.494 4.497 4.451 4.490 322,661 -0.00(-0.08%)
Mar 10, 2011 4.476 4.494 4.437 4.494 451,323 +0.02(+0.40%)
Mar 09, 2011 4.465 4.476 4.412 4.476 701,258 +0.03(+0.64%)
Mar 08, 2011 4.412 4.447 4.376 4.447 408,260 +0.05(+1.06%)
Mar 07, 2011 4.433 4.433 4.361 4.401 431,911 +0.00(+0.00%)
Mar 04, 2011 4.458 4.462 4.394 4.401 347,994 -0.05(-1.21%)
Mar 03, 2011 4.497 4.497 4.415 4.454 460,961 -0.02(-0.40%)
Mar 02, 2011 4.469 4.482 4.454 4.472 349,949 -0.00(-0.08%)
Mar 01, 2011 4.501 4.501 4.462 4.476 459,185 -0.00(-0.08%)
Feb 28, 2011 4.472 4.483 4.451 4.480 515,170 +0.04(+0.81%)
Feb 25, 2011 4.458 4.472 4.409 4.444 396,115 -0.00(-0.08%)
Feb 24, 2011 4.480 4.480 4.429 4.447 394,266 -0.02(-0.48%)
Feb 23, 2011 4.465 4.476 4.404 4.469 435,522 +0.02(+0.48%)
Feb 22, 2011 4.480 4.487 4.429 4.447 399,189 -0.03(-0.56%)
Feb 18, 2011 4.494 4.497 4.465 4.472 384,458 -0.02(-0.40%)
Feb 17, 2011 4.515 4.515 4.483 4.490 504,879 -0.03(-0.56%)
Feb 16, 2011 4.483 4.526 4.465 4.515 620,091 +0.02(+0.48%)
Feb 15, 2011 4.490 4.497 4.458 4.494 425,935 -0.01(-0.16%)
Feb 14, 2011 4.487 4.501 4.469 4.501 392,752 +0.01(+0.32%)
Feb 11, 2011 4.487 4.490 4.451 4.487 467,471 +0.03(+0.70%)
Feb 10, 2011 4.466 4.473 4.441 4.456 517,474 -0.01(-0.24%)
Feb 09, 2011 4.530 4.530 4.459 4.466 635,335 -0.09(-1.88%)
Feb 08, 2011 4.559 4.559 4.527 4.552 459,871 +0.00(+0.00%)
Feb 07, 2011 4.562 4.566 4.530 4.552 429,895 +0.02(+0.39%)
Feb 04, 2011 4.491 4.534 4.456 4.534 584,269 +0.07(+1.52%)
Feb 03, 2011 4.445 4.473 4.438 4.466 517,384 +0.00(+0.08%)
Feb 02, 2011 4.416 4.534 4.384 4.463 629,387 +0.06(+1.29%)
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.