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 )

8.780 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2007 3.896 3.928 3.859 3.906 656,836 +0.00(+0.00%)
Nov 29, 2007 3.929 3.936 3.862 3.906 608,115 -0.05(-1.27%)
Nov 28, 2007 3.926 3.963 3.906 3.956 514,078 +0.03(+0.77%)
Nov 27, 2007 3.896 3.926 3.829 3.926 759,653 +0.06(+1.65%)
Nov 26, 2007 3.886 3.886 3.832 3.862 535,768 +0.04(+0.96%)
Nov 23, 2007 3.815 3.835 3.794 3.825 199,673 +0.02(+0.53%)
Nov 21, 2007 3.735 3.805 3.735 3.805 516,176 +0.01(+0.18%)
Nov 20, 2007 3.805 3.842 3.792 3.798 837,436 -0.01(-0.26%)
Nov 19, 2007 3.842 3.846 3.788 3.808 833,860 -0.04(-1.05%)
Nov 16, 2007 3.906 3.906 3.849 3.849 403,221 -0.06(-1.63%)
Nov 15, 2007 3.899 3.923 3.876 3.912 457,758 -0.01(-0.17%)
Nov 14, 2007 4.010 4.010 3.912 3.919 428,374 -0.05(-1.18%)
Nov 13, 2007 3.983 3.983 3.912 3.966 448,520 -0.02(-0.42%)
Nov 12, 2007 3.959 3.983 3.929 3.983 358,518 +0.02(+0.42%)
Nov 09, 2007 3.943 3.976 3.933 3.966 421,996 -0.01(-0.25%)
Nov 08, 2007 3.980 4.013 3.943 3.976 452,692 +0.00(+0.08%)
Nov 07, 2007 4.040 4.040 3.973 3.973 817,469 -0.10(-2.39%)
Nov 06, 2007 4.110 4.124 4.053 4.070 423,486 -0.06(-1.38%)
Nov 05, 2007 4.121 4.127 4.080 4.127 329,908 +0.00(+0.00%)
Nov 02, 2007 4.144 4.164 4.090 4.127 467,891 -0.02(-0.40%)
Nov 01, 2007 4.147 4.164 4.137 4.144 531,667 -0.00(-0.08%)
Oct 31, 2007 4.141 4.151 4.127 4.147 574,582 +0.01(+0.32%)
Oct 30, 2007 4.151 4.157 4.131 4.134 376,995 -0.02(-0.48%)
Oct 29, 2007 4.147 4.168 4.134 4.154 335,868 +0.01(+0.24%)
Oct 26, 2007 4.104 4.151 4.104 4.144 572,496 +0.05(+1.15%)
Oct 25, 2007 4.141 4.151 4.094 4.097 536,138 -0.04(-1.05%)
Oct 24, 2007 4.144 4.151 4.134 4.141 423,069 +0.00(+0.00%)
Oct 23, 2007 4.134 4.144 4.117 4.141 291,165 +0.00(+0.08%)
Oct 22, 2007 4.121 4.137 4.117 4.137 376,995 +0.02(+0.41%)
Oct 19, 2007 4.127 4.141 4.110 4.121 420,506 -0.03(-0.73%)
Oct 18, 2007 4.181 4.189 4.144 4.151 385,339 -0.04(-1.04%)
Oct 17, 2007 4.211 4.225 4.181 4.194 282,523 -0.00(-0.08%)
Oct 16, 2007 4.238 4.238 4.191 4.198 321,477 -0.04(-1.03%)
Oct 15, 2007 4.258 4.258 4.228 4.241 427,062 -0.01(-0.24%)
Oct 12, 2007 4.238 4.255 4.231 4.251 281,330 +0.01(+0.32%)
Oct 11, 2007 4.241 4.261 4.228 4.238 353,749 -0.04(-1.02%)
Oct 10, 2007 4.285 4.292 4.265 4.282 267,622 -0.01(-0.23%)
Oct 09, 2007 4.272 4.292 4.255 4.292 250,727 +0.04(+0.87%)
Oct 08, 2007 4.235 4.268 4.235 4.255 192,818 +0.02(+0.48%)
Oct 05, 2007 4.288 4.295 4.235 4.235 366,266 -0.05(-1.10%)
Oct 04, 2007 4.282 4.288 4.268 4.282 190,434 +0.00(+0.00%)
Oct 03, 2007 4.282 4.302 4.272 4.282 609,749 -0.01(-0.16%)
Oct 02, 2007 4.282 4.322 4.278 4.288 307,854 +0.01(+0.24%)
Oct 01, 2007 4.241 4.278 4.225 4.278 360,008 +0.05(+1.11%)
Sep 28, 2007 4.238 4.248 4.231 4.231 337,656 -0.01(-0.16%)
Sep 27, 2007 4.231 4.241 4.221 4.238 267,324 +0.01(+0.24%)
Sep 26, 2007 4.231 4.241 4.221 4.228 347,789 -0.00(-0.08%)
Sep 25, 2007 4.248 4.251 4.218 4.231 286,397 -0.01(-0.24%)
Sep 24, 2007 4.225 4.248 4.214 4.241 593,059 +0.02(+0.56%)
Sep 21, 2007 4.201 4.221 4.198 4.218 285,205 +0.02(+0.48%)
Sep 20, 2007 4.194 4.211 4.191 4.198 167,785 -0.00(-0.08%)
Sep 19, 2007 4.188 4.201 4.178 4.201 310,536 +0.02(+0.40%)
Sep 18, 2007 4.134 4.184 4.131 4.184 313,219 +0.05(+1.30%)
Sep 17, 2007 4.151 4.157 4.124 4.131 350,769 -0.03(-0.73%)
Sep 14, 2007 4.188 4.198 4.151 4.161 238,118 -0.03(-0.64%)
Sep 13, 2007 4.178 4.198 4.168 4.188 237,820 +0.02(+0.56%)
Sep 12, 2007 4.194 4.204 4.164 4.164 271,496 -0.06(-1.35%)
Sep 11, 2007 4.251 4.251 4.198 4.221 275,370 -0.02(-0.40%)
Sep 10, 2007 4.228 4.251 4.218 4.238 219,938 +0.01(+0.24%)
Sep 07, 2007 4.241 4.248 4.208 4.228 278,052 -0.03(-0.63%)
Sep 06, 2007 4.194 4.255 4.194 4.255 318,285 +0.06(+1.52%)
Sep 05, 2007 4.178 4.194 4.161 4.191 270,900 +0.00(+0.08%)
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.