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, 2012 4.687 4.707 4.687 4.707 306,145 +0.00(+0.00%)
Apr 27, 2012 4.727 4.735 4.680 4.707 319,708 -0.01(-0.25%)
Apr 26, 2012 4.715 4.723 4.687 4.719 266,337 +0.03(+0.59%)
Apr 25, 2012 4.703 4.703 4.656 4.691 404,866 +0.00(+0.08%)
Apr 24, 2012 4.691 4.691 4.660 4.687 347,251 +0.02(+0.34%)
Apr 23, 2012 4.621 4.676 4.617 4.672 289,485 +0.06(+1.19%)
Apr 20, 2012 4.581 4.617 4.574 4.617 340,010 +0.04(+0.86%)
Apr 19, 2012 4.601 4.609 4.546 4.577 299,910 +0.00(+0.00%)
Apr 18, 2012 4.621 4.621 4.550 4.577 364,621 -0.04(-0.94%)
Apr 17, 2012 4.625 4.636 4.589 4.621 230,113 +0.02(+0.51%)
Apr 16, 2012 4.605 4.605 4.558 4.597 192,739 +0.05(+1.12%)
Apr 13, 2012 4.589 4.589 4.530 4.546 321,591 -0.04(-0.77%)
Apr 12, 2012 4.577 4.593 4.554 4.581 474,276 +0.00(+0.00%)
Apr 11, 2012 4.522 4.613 4.522 4.581 494,471 +0.05(+1.11%)
Apr 10, 2012 4.625 4.636 4.504 4.531 449,683 -0.07(-1.61%)
Apr 09, 2012 4.566 4.609 4.566 4.605 272,103 -0.02(-0.42%)
Apr 05, 2012 4.636 4.656 4.586 4.625 419,770 +0.01(+0.17%)
Apr 04, 2012 4.683 4.683 4.566 4.617 567,634 -0.04(-0.92%)
Apr 03, 2012 4.683 4.683 4.601 4.660 294,315 -0.01(-0.17%)
Apr 02, 2012 4.632 4.675 4.632 4.668 514,093 +0.01(+0.25%)
Mar 30, 2012 4.660 4.660 4.578 4.656 494,323 +0.04(+0.93%)
Mar 29, 2012 4.668 4.668 4.593 4.613 466,327 -0.03(-0.59%)
Mar 28, 2012 4.679 4.679 4.621 4.640 370,473 -0.01(-0.25%)
Mar 27, 2012 4.668 4.668 4.629 4.652 441,916 +0.00(+0.00%)
Mar 26, 2012 4.672 4.672 4.617 4.652 626,980 +0.02(+0.34%)
Mar 23, 2012 4.597 4.636 4.593 4.636 323,061 +0.05(+1.02%)
Mar 22, 2012 4.527 4.594 4.492 4.589 448,009 +0.01(+0.26%)
Mar 21, 2012 4.589 4.613 4.550 4.578 257,233 -0.02(-0.51%)
Mar 20, 2012 4.527 4.605 4.527 4.601 712,158 +0.05(+1.03%)
Mar 19, 2012 4.492 4.554 4.476 4.554 376,308 +0.05(+1.04%)
Mar 16, 2012 4.500 4.515 4.453 4.507 464,597 +0.01(+0.17%)
Mar 15, 2012 4.535 4.550 4.472 4.500 384,800 -0.03(-0.60%)
Mar 14, 2012 4.539 4.539 4.480 4.527 355,890 -0.01(-0.17%)
Mar 13, 2012 4.535 4.566 4.500 4.535 377,952 -0.00(-0.01%)
Mar 12, 2012 4.547 4.570 4.524 4.535 348,886 -0.03(-0.68%)
Mar 09, 2012 4.594 4.598 4.547 4.566 348,116 -0.01(-0.25%)
Mar 08, 2012 4.543 4.578 4.512 4.578 385,355 +0.04(+0.94%)
Mar 07, 2012 4.535 4.539 4.493 4.535 413,519 +0.02(+0.52%)
Mar 06, 2012 4.555 4.559 4.434 4.512 1,049,918 -0.05(-1.11%)
Mar 05, 2012 4.520 4.563 4.500 4.563 495,720 +0.07(+1.47%)
Mar 02, 2012 4.524 4.563 4.497 4.497 749,004 -0.02(-0.52%)
Mar 01, 2012 4.497 4.520 4.477 4.520 609,067 +0.05(+1.04%)
Feb 29, 2012 4.485 4.485 4.427 4.473 493,219 +0.00(+0.09%)
Feb 28, 2012 4.528 4.528 4.450 4.469 496,804 -0.05(-1.03%)
Feb 27, 2012 4.528 4.535 4.500 4.516 616,659 +0.01(+0.26%)
Feb 24, 2012 4.543 4.563 4.481 4.504 600,326 -0.04(-0.94%)
Feb 23, 2012 4.551 4.555 4.524 4.547 422,205 +0.01(+0.26%)
Feb 22, 2012 4.516 4.535 4.478 4.535 398,178 +0.03(+0.69%)
Feb 21, 2012 4.489 4.516 4.475 4.504 383,650 +0.05(+1.05%)
Feb 17, 2012 4.438 4.489 4.427 4.458 349,839 +0.02(+0.35%)
Feb 16, 2012 4.431 4.442 4.419 4.442 296,984 +0.01(+0.26%)
Feb 15, 2012 4.427 4.446 4.392 4.431 449,395 +0.03(+0.71%)
Feb 14, 2012 4.248 4.399 4.248 4.399 307,612 +0.02(+0.44%)
Feb 13, 2012 4.396 4.423 4.380 4.380 531,504 -0.01(-0.19%)
Feb 10, 2012 4.419 4.419 4.369 4.388 575,897 -0.04(-0.87%)
Feb 09, 2012 4.415 4.427 4.385 4.427 500,036 +0.03(+0.61%)
Feb 08, 2012 4.419 4.419 4.385 4.400 498,427 -0.02(-0.44%)
Feb 07, 2012 4.373 4.419 4.365 4.419 526,782 +0.05(+1.24%)
Feb 06, 2012 4.350 4.388 4.350 4.365 646,326 -0.01(-0.18%)
Feb 03, 2012 4.358 4.377 4.350 4.373 508,347 +0.02(+0.53%)
Feb 02, 2012 4.385 4.388 4.350 4.350 457,133 -0.03(-0.79%)
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.