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, 2005 4.858 4.898 4.851 4.851 277,515 -0.01(-0.28%)
Apr 28, 2005 4.831 4.898 4.817 4.864 270,361 +0.05(+1.12%)
Apr 27, 2005 4.750 4.821 4.747 4.811 206,869 +0.07(+1.49%)
Apr 26, 2005 4.794 4.794 4.737 4.740 369,324 -0.02(-0.42%)
Apr 25, 2005 4.831 4.838 4.760 4.760 294,505 -0.04(-0.77%)
Apr 22, 2005 4.804 4.841 4.770 4.797 250,091 +0.00(+0.07%)
Apr 21, 2005 4.764 4.817 4.744 4.794 324,612 +0.04(+0.92%)
Apr 20, 2005 4.757 4.828 4.740 4.750 282,880 -0.01(-0.28%)
Apr 19, 2005 4.754 4.824 4.737 4.764 378,565 +0.02(+0.42%)
Apr 18, 2005 4.737 4.757 4.707 4.744 353,526 +0.01(+0.28%)
Apr 15, 2005 4.770 4.797 4.703 4.730 485,875 -0.08(-1.74%)
Apr 14, 2005 4.898 4.911 4.807 4.814 393,171 -0.08(-1.64%)
Apr 13, 2005 4.928 4.954 4.895 4.895 406,585 -0.06(-1.22%)
Apr 12, 2005 4.965 4.965 4.898 4.955 362,767 -0.01(-0.14%)
Apr 11, 2005 4.968 4.978 4.932 4.962 322,227 +0.00(+0.00%)
Apr 08, 2005 4.965 4.989 4.948 4.962 264,995 -0.00(-0.07%)
Apr 07, 2005 4.965 4.985 4.952 4.965 311,496 +0.00(+0.00%)
Apr 06, 2005 4.968 4.978 4.945 4.965 257,245 +0.03(+0.61%)
Apr 05, 2005 4.935 4.978 4.932 4.935 335,939 -0.02(-0.47%)
Apr 04, 2005 4.958 4.989 4.935 4.958 410,162 +0.00(+0.00%)
Apr 01, 2005 4.982 4.982 4.932 4.958 497,798 +0.02(+0.48%)
Mar 31, 2005 4.938 4.972 4.905 4.935 412,248 +0.01(+0.27%)
Mar 30, 2005 4.874 4.925 4.864 4.921 323,420 +0.06(+1.31%)
Mar 29, 2005 4.881 4.905 4.851 4.858 471,269 +0.01(+0.21%)
Mar 28, 2005 4.878 4.905 4.804 4.848 602,425 -0.02(-0.48%)
Mar 24, 2005 4.898 4.948 4.871 4.871 579,473 -0.04(-0.89%)
Mar 23, 2005 4.935 4.938 4.888 4.915 785,746 +0.01(+0.14%)
Mar 22, 2005 4.925 4.975 4.871 4.908 784,256 -0.02(-0.34%)
Mar 21, 2005 4.925 4.968 4.898 4.925 541,318 -0.00(-0.07%)
Mar 18, 2005 4.915 4.932 4.898 4.928 253,966 +0.02(+0.34%)
Mar 17, 2005 4.918 4.948 4.891 4.911 413,441 -0.01(-0.14%)
Mar 16, 2005 4.958 4.958 4.918 4.918 490,346 -0.02(-0.41%)
Mar 15, 2005 4.995 4.999 4.938 4.938 511,510 -0.05(-1.08%)
Mar 14, 2005 4.952 5.009 4.935 4.992 586,031 +0.04(+0.81%)
Mar 11, 2005 4.958 4.978 4.932 4.952 492,731 -0.03(-0.61%)
Mar 10, 2005 4.992 4.999 4.975 4.982 613,454 -0.01(-0.20%)
Mar 09, 2005 4.975 4.999 4.952 4.992 810,189 +0.02(+0.34%)
Mar 08, 2005 4.958 4.999 4.945 4.975 834,036 +0.02(+0.47%)
Mar 07, 2005 4.932 4.952 4.921 4.952 803,333 +0.02(+0.41%)
Mar 04, 2005 4.928 4.942 4.928 4.932 422,979 +0.02(+0.34%)
Mar 03, 2005 4.908 4.925 4.898 4.915 420,595 +0.02(+0.48%)
Mar 02, 2005 4.901 4.911 4.871 4.891 672,475 +0.01(+0.14%)
Mar 01, 2005 4.895 4.895 4.861 4.885 430,431 +0.02(+0.48%)
Feb 28, 2005 4.821 4.885 4.814 4.861 876,065 +0.06(+1.33%)
Feb 25, 2005 4.831 4.841 4.797 4.797 306,727 -0.02(-0.35%)
Feb 24, 2005 4.817 4.817 4.787 4.814 371,709 +0.03(+0.63%)
Feb 23, 2005 4.787 4.797 4.747 4.784 487,067 +0.02(+0.42%)
Feb 22, 2005 4.824 4.824 4.760 4.764 355,613 -0.03(-0.70%)
Feb 18, 2005 4.791 4.804 4.744 4.797 516,875 +0.03(+0.63%)
Feb 17, 2005 4.811 4.811 4.760 4.767 599,444 -0.03(-0.70%)
Feb 16, 2005 4.821 4.828 4.797 4.801 599,444 -0.01(-0.21%)
Feb 15, 2005 4.787 4.828 4.787 4.811 357,103 +0.01(+0.14%)
Feb 14, 2005 4.871 4.871 4.791 4.804 529,097 -0.06(-1.24%)
Feb 11, 2005 4.895 4.895 4.844 4.864 405,989 -0.04(-0.75%)
Feb 10, 2005 4.921 4.921 4.898 4.901 280,198 -0.01(-0.14%)
Feb 09, 2005 4.918 4.932 4.898 4.908 473,057 -0.00(-0.07%)
Feb 08, 2005 4.908 4.942 4.898 4.911 571,127 +0.01(+0.27%)
Feb 07, 2005 4.878 4.898 4.868 4.898 393,171 +0.02(+0.41%)
Feb 04, 2005 4.871 4.881 4.854 4.878 394,363 +0.03(+0.55%)
Feb 03, 2005 4.864 4.874 4.848 4.851 352,930 -0.01(-0.14%)
Feb 02, 2005 4.848 4.864 4.844 4.858 433,114 +0.01(+0.28%)
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.