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 30, 2008 3.855 3.859 3.805 3.819 351,437 -0.02(-0.61%)
Apr 29, 2008 3.862 3.862 3.825 3.842 540,733 -0.01(-0.35%)
Apr 28, 2008 3.855 3.866 3.845 3.855 269,958 +0.02(+0.44%)
Apr 25, 2008 3.835 3.852 3.829 3.839 257,244 +0.00(+0.09%)
Apr 24, 2008 3.835 3.839 3.812 3.835 467,337 +0.01(+0.18%)
Apr 23, 2008 3.815 3.842 3.792 3.829 414,858 +0.03(+0.80%)
Apr 22, 2008 3.741 3.799 3.741 3.798 603,335 +0.06(+1.62%)
Apr 21, 2008 3.721 3.745 3.704 3.738 401,969 +0.03(+0.72%)
Apr 18, 2008 3.671 3.718 3.668 3.711 238,797 +0.04(+1.19%)
Apr 17, 2008 3.644 3.669 3.637 3.668 454,659 +0.01(+0.18%)
Apr 16, 2008 3.604 3.661 3.567 3.661 735,436 +0.08(+2.35%)
Apr 15, 2008 3.574 3.587 3.537 3.577 323,330 +0.00(+0.09%)
Apr 14, 2008 3.624 3.637 3.547 3.574 1,070,881 +0.01(+0.28%)
Apr 11, 2008 3.560 3.579 3.557 3.564 172,991 -0.04(-1.03%)
Apr 10, 2008 3.594 3.617 3.580 3.600 392,313 -0.01(-0.28%)
Apr 09, 2008 3.621 3.634 3.587 3.611 462,825 +0.00(+0.00%)
Apr 08, 2008 3.590 3.614 3.590 3.611 343,617 +0.00(+0.09%)
Apr 07, 2008 3.607 3.624 3.580 3.607 350,173 +0.05(+1.32%)
Apr 04, 2008 3.547 3.584 3.527 3.560 353,749 +0.01(+0.38%)
Apr 03, 2008 3.560 3.564 3.517 3.547 429,148 -0.02(-0.66%)
Apr 02, 2008 3.510 3.570 3.503 3.570 740,696 +0.07(+1.92%)
Apr 01, 2008 3.476 3.517 3.466 3.503 487,560 +0.05(+1.56%)
Mar 31, 2008 3.433 3.459 3.419 3.449 579,947 +0.01(+0.19%)
Mar 28, 2008 3.506 3.513 3.423 3.443 560,250 -0.05(-1.44%)
Mar 27, 2008 3.517 3.523 3.453 3.493 402,491 -0.02(-0.48%)
Mar 26, 2008 3.520 3.520 3.453 3.510 569,868 +0.00(+0.00%)
Mar 25, 2008 3.486 3.513 3.470 3.510 441,874 +0.03(+0.97%)
Mar 24, 2008 3.439 3.486 3.439 3.476 325,157 +0.04(+1.17%)
Mar 21, 2008 3.379 3.439 3.369 3.436 349,279 +0.00(+0.00%)
Mar 20, 2008 3.379 3.439 3.369 3.436 349,279 +0.04(+1.29%)
Mar 19, 2008 3.396 3.419 3.342 3.392 488,842 -0.01(-0.20%)
Mar 18, 2008 3.362 3.443 3.362 3.399 368,352 +0.06(+1.71%)
Mar 17, 2008 3.369 3.372 3.161 3.342 928,401 -0.11(-3.11%)
Mar 14, 2008 3.506 3.506 3.416 3.449 730,745 -0.05(-1.44%)
Mar 13, 2008 3.661 3.661 3.443 3.500 885,316 +0.03(+0.87%)
Mar 12, 2008 3.493 3.500 3.463 3.470 688,947 -0.04(-1.05%)
Mar 11, 2008 3.466 3.517 3.466 3.506 635,080 +0.04(+1.26%)
Mar 10, 2008 3.486 3.505 3.433 3.463 871,908 -0.04(-1.15%)
Mar 07, 2008 3.456 3.503 3.443 3.503 371,496 +0.03(+0.77%)
Mar 06, 2008 3.523 3.537 3.470 3.476 550,636 -0.07(-1.99%)
Mar 05, 2008 3.584 3.594 3.533 3.547 290,718 -0.03(-0.84%)
Mar 04, 2008 3.308 3.587 3.308 3.577 491,137 -0.03(-0.74%)
Mar 03, 2008 3.621 3.621 3.580 3.604 343,617 -0.02(-0.46%)
Feb 29, 2008 3.614 3.624 3.590 3.621 369,527 -0.00(-0.09%)
Feb 28, 2008 3.657 3.667 3.617 3.624 287,291 -0.04(-1.10%)
Feb 27, 2008 3.681 3.701 3.654 3.664 525,707 +0.00(+0.09%)
Feb 26, 2008 3.617 3.661 3.611 3.661 561,726 +0.05(+1.30%)
Feb 25, 2008 3.523 3.621 3.517 3.614 974,549 +0.09(+2.67%)
Feb 22, 2008 3.496 3.523 3.473 3.520 866,940 +0.03(+0.87%)
Feb 21, 2008 3.429 3.506 3.419 3.490 866,940 +0.05(+1.46%)
Feb 20, 2008 3.473 3.480 3.433 3.439 812,513 -0.03(-0.77%)
Feb 19, 2008 3.402 3.473 3.372 3.466 792,807 +0.06(+1.77%)
Feb 18, 2008 3.322 3.406 3.315 3.406 0 +0.00(+0.00%)
Feb 15, 2008 3.322 3.406 3.315 3.406 705,714 +0.05(+1.50%)
Feb 14, 2008 3.423 3.423 3.345 3.355 1,082,337 -0.08(-2.34%)
Feb 13, 2008 3.490 3.506 3.426 3.436 933,699 -0.10(-2.85%)
Feb 12, 2008 3.500 3.537 3.483 3.537 637,003 +0.02(+0.48%)
Feb 11, 2008 3.580 3.594 3.503 3.520 741,783 -0.09(-2.42%)
Feb 08, 2008 3.574 3.607 3.557 3.607 773,463 +0.04(+1.03%)
Feb 07, 2008 3.611 3.611 3.553 3.570 568,994 -0.06(-1.57%)
Feb 06, 2008 3.641 3.657 3.624 3.627 408,397 -0.01(-0.28%)
Feb 05, 2008 3.698 3.708 3.624 3.637 762,037 -0.08(-2.08%)
Feb 04, 2008 3.748 3.748 3.708 3.715 478,569 -0.05(-1.34%)
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.