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, 2009 2.214 2.228 2.181 2.214 418,201 +0.03(+1.38%)
Apr 29, 2009 2.167 2.187 2.167 2.184 608,754 +0.03(+1.24%)
Apr 28, 2009 2.160 2.184 2.157 2.157 398,343 -0.03(-1.23%)
Apr 27, 2009 2.134 2.187 2.134 2.184 384,088 +0.02(+0.77%)
Apr 24, 2009 2.147 2.171 2.144 2.167 729,823 +0.02(+0.78%)
Apr 23, 2009 2.154 2.177 2.130 2.150 784,220 +0.01(+0.59%)
Apr 22, 2009 2.137 2.160 2.124 2.138 762,013 -0.01(-0.43%)
Apr 21, 2009 2.114 2.160 2.114 2.147 1,080,780 -0.00(-0.16%)
Apr 20, 2009 2.157 2.181 2.130 2.150 594,243 -0.04(-1.69%)
Apr 17, 2009 2.191 2.211 2.184 2.187 1,482,688 +0.01(+0.46%)
Apr 16, 2009 2.177 2.214 2.154 2.177 521,233 +0.03(+1.41%)
Apr 15, 2009 2.097 2.160 2.093 2.147 343,272 +0.02(+0.95%)
Apr 14, 2009 2.134 2.164 2.117 2.127 561,239 -0.01(-0.47%)
Apr 13, 2009 2.097 2.147 2.097 2.137 359,899 +0.01(+0.47%)
Apr 09, 2009 2.080 2.134 2.063 2.127 635,945 +0.07(+3.26%)
Apr 08, 2009 2.026 2.060 2.023 2.060 226,370 +0.05(+2.50%)
Apr 07, 2009 1.973 2.016 1.963 2.010 514,333 +0.00(+0.17%)
Apr 06, 2009 1.999 2.020 1.979 2.006 308,092 -0.02(-0.83%)
Apr 03, 2009 2.023 2.036 2.003 2.023 329,673 -0.02(-1.15%)
Apr 02, 2009 2.013 2.067 2.013 2.046 389,973 +0.05(+2.69%)
Apr 01, 2009 1.916 1.996 1.916 1.993 367,780 +0.02(+1.19%)
Mar 31, 2009 1.902 1.979 1.902 1.969 255,796 +0.07(+3.53%)
Mar 30, 2009 1.939 1.942 1.879 1.902 417,259 -0.11(-5.66%)
Mar 26, 2009 2.010 2.023 1.993 2.016 774,106 +0.03(+1.52%)
Mar 25, 2009 1.993 2.013 1.956 1.986 686,288 +0.03(+1.54%)
Mar 24, 2009 1.902 1.973 1.902 1.956 593,957 +0.02(+1.22%)
Mar 23, 2009 1.949 1.949 1.929 1.932 605,054 +0.02(+1.23%)
Mar 20, 2009 1.929 1.952 1.895 1.909 260,128 +0.00(+0.00%)
Mar 19, 2009 1.916 1.929 1.859 1.909 525,123 -0.00(-0.18%)
Mar 18, 2009 1.899 1.956 1.889 1.912 385,698 -0.01(-0.70%)
Mar 17, 2009 1.899 1.929 1.895 1.926 304,792 +0.01(+0.70%)
Mar 16, 2009 1.942 1.963 1.906 1.912 296,380 -0.02(-1.21%)
Mar 13, 2009 1.926 1.993 1.895 1.936 0 -0.01(-0.52%)
Mar 12, 2009 1.838 1.966 1.838 1.946 821,528 +0.09(+4.88%)
Mar 11, 2009 1.845 1.882 1.832 1.855 351,582 +0.01(+0.36%)
Mar 10, 2009 1.721 1.848 1.718 1.848 910,899 +0.13(+7.62%)
Mar 09, 2009 1.748 1.748 1.687 1.718 1,207,593 -0.03(-1.54%)
Mar 06, 2009 1.791 1.798 1.724 1.744 0 -0.08(-4.41%)
Mar 05, 2009 1.835 1.859 1.825 1.825 890,633 -0.05(-2.51%)
Mar 04, 2009 1.885 1.926 1.842 1.872 463,671 -0.04(-2.28%)
Mar 02, 2009 1.909 1.919 1.862 1.916 1,271,625 -0.01(-0.70%)
Feb 27, 2009 1.865 1.932 1.865 1.929 0 -0.01(-0.47%)
Feb 26, 2009 1.848 1.939 1.848 1.938 907,734 +0.05(+2.43%)
Feb 25, 2009 1.979 1.979 1.855 1.892 571,735 +0.01(+0.36%)
Feb 24, 2009 1.862 1.892 1.825 1.885 2,372,907 +0.00(+0.18%)
Feb 23, 2009 1.879 1.939 1.842 1.882 1,724,270 -0.04(-2.09%)
Feb 20, 2009 1.952 1.959 1.879 1.922 1,217,928 -0.05(-2.72%)
Feb 19, 2009 2.013 2.040 1.946 1.976 1,434,956 -0.08(-3.91%)
Feb 18, 2009 2.221 2.238 1.983 2.056 2,360,456 -0.17(-7.54%)
Feb 17, 2009 2.217 2.261 2.181 2.224 550,562 -0.09(-3.77%)
Feb 13, 2009 2.301 2.342 2.301 2.311 410,680 +0.01(+0.44%)
Feb 12, 2009 2.315 2.338 2.288 2.301 429,364 -0.02(-0.87%)
Feb 11, 2009 2.301 2.335 2.281 2.321 279,288 -0.03(-1.14%)
Feb 10, 2009 2.311 2.355 2.311 2.348 357,484 +0.03(+1.45%)
Feb 09, 2009 2.325 2.342 2.295 2.315 751,690 +0.01(+0.58%)
Feb 06, 2009 2.332 2.358 2.271 2.301 1,329,524 -0.03(-1.30%)
Feb 05, 2009 2.362 2.365 2.248 2.332 951,072 -0.04(-1.84%)
Feb 04, 2009 2.399 2.435 2.315 2.375 662,558 -0.04(-1.53%)
Feb 03, 2009 2.476 2.476 2.348 2.412 1,093,851 +0.10(+4.20%)
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.