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, 2010 4.089 4.095 4.061 4.092 299,972 +0.02(+0.42%)
Apr 29, 2010 4.061 4.078 4.041 4.075 324,503 +0.03(+0.85%)
Apr 28, 2010 4.177 4.177 4.003 4.041 1,201,700 -0.11(-2.55%)
Apr 27, 2010 4.198 4.198 4.133 4.147 380,302 -0.04(-1.06%)
Apr 26, 2010 4.188 4.194 4.157 4.191 295,223 +0.02(+0.57%)
Apr 23, 2010 4.153 4.171 4.133 4.167 392,727 +0.05(+1.33%)
Apr 22, 2010 4.071 4.116 4.068 4.112 242,445 +0.02(+0.50%)
Apr 21, 2010 4.174 4.174 4.085 4.092 439,725 -0.07(-1.64%)
Apr 20, 2010 4.147 4.174 4.123 4.160 391,404 +0.02(+0.49%)
Apr 19, 2010 4.191 4.201 4.126 4.140 563,983 -0.04(-0.90%)
Apr 16, 2010 4.205 4.229 4.174 4.177 507,674 -0.02(-0.59%)
Apr 15, 2010 4.222 4.225 4.183 4.202 624,457 -0.01(-0.14%)
Apr 14, 2010 4.184 4.225 4.184 4.208 435,132 +0.03(+0.82%)
Apr 13, 2010 4.150 4.177 4.143 4.174 593,810 +0.05(+1.25%)
Apr 12, 2010 4.116 4.136 4.099 4.122 277,354 +0.01(+0.25%)
Apr 09, 2010 4.133 4.150 4.095 4.112 717,615 -0.01(-0.17%)
Apr 08, 2010 4.099 4.119 4.084 4.119 366,829 +0.04(+1.00%)
Apr 07, 2010 4.099 4.109 4.054 4.078 510,648 +0.00(+0.08%)
Apr 06, 2010 4.105 4.109 4.068 4.075 422,620 -0.01(-0.33%)
Apr 05, 2010 4.102 4.133 4.075 4.088 761,175 -0.01(-0.33%)
Apr 01, 2010 4.092 4.102 4.102 4.102 533,916 +0.04(+1.01%)
Mar 31, 2010 3.973 4.075 3.949 4.061 773,608 +0.09(+2.22%)
Mar 30, 2010 3.983 3.990 3.942 3.973 765,600 +0.00(+0.09%)
Mar 29, 2010 3.969 4.000 3.952 3.969 475,829 +0.00(+0.00%)
Mar 26, 2010 4.061 4.071 3.945 3.969 1,064,034 -0.11(-2.67%)
Mar 25, 2010 4.126 4.126 4.061 4.078 483,911 -0.02(-0.58%)
Mar 24, 2010 4.122 4.143 4.095 4.102 367,929 -0.01(-0.17%)
Mar 23, 2010 4.105 4.126 4.099 4.109 659,128 +0.00(+0.08%)
Mar 22, 2010 4.129 4.133 4.102 4.105 571,099 -0.01(-0.33%)
Mar 19, 2010 4.095 4.122 4.078 4.119 624,547 +0.04(+0.92%)
Mar 18, 2010 4.085 4.105 4.075 4.082 642,508 -0.01(-0.25%)
Mar 17, 2010 4.095 4.133 4.092 4.092 1,202,435 +0.02(+0.42%)
Mar 16, 2010 4.051 4.078 4.051 4.075 816,310 +0.03(+0.76%)
Mar 15, 2010 4.034 4.044 4.027 4.044 574,962 +0.02(+0.42%)
Mar 12, 2010 4.065 4.065 4.027 4.027 895,468 -0.03(-0.84%)
Mar 11, 2010 4.048 4.065 4.037 4.061 904,106 +0.03(+0.85%)
Mar 10, 2010 4.000 4.064 4.000 4.027 814,158 +0.03(+0.76%)
Mar 09, 2010 3.952 4.013 3.952 3.996 511,889 +0.04(+0.94%)
Mar 08, 2010 3.929 3.962 3.925 3.959 412,042 +0.04(+1.04%)
Mar 05, 2010 3.895 3.979 3.891 3.918 624,075 +0.03(+0.70%)
Mar 04, 2010 3.891 3.905 3.878 3.891 597,170 -0.00(-0.09%)
Mar 03, 2010 3.918 3.939 3.866 3.895 760,864 -0.02(-0.52%)
Mar 02, 2010 3.966 3.966 3.898 3.915 597,660 +0.01(+0.35%)
Mar 01, 2010 3.929 3.929 3.878 3.901 934,824 +0.03(+0.88%)
Feb 26, 2010 3.857 3.895 3.847 3.868 886,257 -0.01(-0.17%)
Feb 25, 2010 3.854 3.891 3.830 3.874 669,748 -0.01(-0.26%)
Feb 24, 2010 3.868 3.966 3.854 3.885 1,056,474 +0.04(+0.97%)
Feb 23, 2010 3.780 3.861 3.780 3.847 759,266 +0.01(+0.35%)
Feb 22, 2010 3.868 3.878 3.826 3.834 1,119,107 -0.02(-0.44%)
Feb 19, 2010 3.820 3.891 3.813 3.851 705,346 +0.04(+1.07%)
Feb 18, 2010 3.769 3.820 3.759 3.810 996,217 +0.04(+0.99%)
Feb 17, 2010 3.776 3.796 3.749 3.773 660,429 -0.00(-0.09%)
Feb 16, 2010 3.763 3.776 3.736 3.776 791,947 +0.02(+0.54%)
Feb 12, 2010 3.742 3.756 3.756 3.756 784,837 +0.01(+0.27%)
Feb 11, 2010 3.742 3.769 3.722 3.746 596,815 +0.01(+0.18%)
Feb 10, 2010 3.729 3.739 3.698 3.739 487,467 +0.03(+0.83%)
Feb 09, 2010 3.678 3.711 3.668 3.708 676,537 +0.05(+1.38%)
Feb 08, 2010 3.600 3.664 3.597 3.658 434,860 +0.04(+1.21%)
Feb 05, 2010 3.644 3.654 3.590 3.614 1,045,550 -0.03(-0.83%)
Feb 04, 2010 3.681 3.691 3.624 3.644 610,930 -0.03(-0.74%)
Feb 03, 2010 3.674 3.681 3.658 3.671 613,303 -0.01(-0.27%)
Feb 02, 2010 3.658 3.681 3.644 3.681 516,539 +0.03(+0.92%)
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.