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 )

8.690 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2004 4.633 4.652 4.606 4.652 599,727 +0.03(+0.72%)
Dec 30, 2004 4.649 4.649 4.589 4.619 731,227 -0.01(-0.14%)
Dec 29, 2004 4.566 4.626 4.546 4.626 596,417 +0.06(+1.38%)
Dec 28, 2004 4.559 4.599 4.543 4.563 551,279 -0.01(-0.15%)
Dec 27, 2004 4.576 4.596 4.543 4.569 634,332 +0.01(+0.22%)
Dec 23, 2004 4.579 4.583 4.539 4.559 639,448 +0.00(+0.07%)
Dec 22, 2004 4.556 4.586 4.543 4.556 733,033 -0.01(-0.22%)
Dec 21, 2004 4.593 4.603 4.543 4.566 832,034 -0.02(-0.36%)
Dec 20, 2004 4.606 4.606 4.563 4.583 526,303 -0.01(-0.29%)
Dec 17, 2004 4.613 4.616 4.573 4.596 427,602 -0.01(-0.29%)
Dec 16, 2004 4.613 4.613 4.566 4.609 764,629 +0.00(+0.07%)
Dec 15, 2004 4.633 4.636 4.576 4.606 799,234 -0.01(-0.29%)
Dec 14, 2004 4.609 4.639 4.583 4.619 838,655 +0.01(+0.22%)
Dec 13, 2004 4.619 4.639 4.579 4.609 583,778 -0.01(-0.14%)
Dec 10, 2004 4.603 4.636 4.583 4.616 563,316 +0.00(+0.00%)
Dec 09, 2004 4.646 4.672 4.576 4.616 587,389 -0.02(-0.43%)
Dec 08, 2004 4.682 4.702 4.636 4.636 627,712 -0.04(-0.92%)
Dec 07, 2004 4.659 4.689 4.652 4.679 373,738 +0.01(+0.21%)
Dec 06, 2004 4.752 4.752 4.639 4.669 634,332 -0.06(-1.33%)
Dec 03, 2004 4.789 4.789 4.719 4.732 429,709 -0.05(-1.11%)
Dec 02, 2004 4.832 4.832 4.772 4.785 300,615 -0.04(-0.83%)
Dec 01, 2004 4.855 4.855 4.812 4.825 274,737 -0.02(-0.48%)
Nov 30, 2004 4.858 4.858 4.809 4.849 697,525 +0.01(+0.21%)
Nov 29, 2004 4.825 4.849 4.799 4.839 523,595 +0.03(+0.55%)
Nov 26, 2004 4.829 4.835 4.799 4.812 250,964 -0.00(-0.07%)
Nov 24, 2004 4.815 4.825 4.809 4.815 341,540 +0.00(+0.07%)
Nov 23, 2004 4.839 4.839 4.792 4.812 542,552 -0.00(-0.07%)
Nov 22, 2004 4.809 4.832 4.792 4.815 385,775 +0.03(+0.62%)
Nov 19, 2004 4.862 4.862 4.785 4.785 597,319 -0.05(-1.03%)
Nov 18, 2004 4.878 4.878 4.815 4.835 380,358 -0.03(-0.68%)
Nov 17, 2004 4.885 4.888 4.829 4.868 328,601 -0.00(-0.07%)
Nov 16, 2004 4.868 4.882 4.842 4.872 284,366 +0.03(+0.55%)
Nov 15, 2004 4.878 4.878 4.825 4.845 287,977 -0.02(-0.34%)
Nov 12, 2004 4.862 4.882 4.839 4.862 263,001 +0.01(+0.27%)
Nov 11, 2004 4.875 4.878 4.835 4.849 365,914 +0.00(+0.07%)
Nov 10, 2004 4.809 4.878 4.789 4.845 487,485 +0.04(+0.83%)
Nov 09, 2004 4.842 4.849 4.802 4.805 265,709 -0.01(-0.28%)
Nov 08, 2004 4.789 4.819 4.762 4.819 517,275 +0.05(+1.12%)
Nov 05, 2004 4.769 4.789 4.736 4.765 633,429 +0.03(+0.63%)
Nov 04, 2004 4.815 4.815 4.729 4.736 436,329 -0.08(-1.66%)
Nov 03, 2004 4.819 4.825 4.802 4.815 263,603 +0.00(+0.00%)
Nov 02, 2004 4.812 4.825 4.802 4.815 297,305 +0.01(+0.14%)
Nov 01, 2004 4.845 4.845 4.809 4.809 346,355 -0.01(-0.21%)
Oct 29, 2004 4.822 4.835 4.799 4.819 715,881 +0.00(+0.00%)
Oct 28, 2004 4.849 4.849 4.805 4.819 461,907 -0.01(-0.14%)
Oct 27, 2004 4.805 4.845 4.792 4.825 300,014 +0.03(+0.69%)
Oct 26, 2004 4.825 4.825 4.779 4.792 330,105 -0.03(-0.69%)
Oct 25, 2004 4.852 4.852 4.819 4.825 298,810 -0.01(-0.21%)
Oct 22, 2004 4.865 4.865 4.835 4.835 293,393 -0.02(-0.41%)
Oct 21, 2004 4.862 4.865 4.842 4.855 296,403 +0.00(+0.07%)
Oct 20, 2004 4.875 4.875 4.842 4.852 338,531 -0.02(-0.34%)
Oct 19, 2004 4.878 4.882 4.855 4.868 298,208 +0.00(+0.07%)
Oct 18, 2004 4.865 4.892 4.862 4.865 397,811 +0.00(+0.00%)
Oct 15, 2004 4.895 4.898 4.865 4.865 194,091 -0.02(-0.34%)
Oct 14, 2004 4.882 4.898 4.862 4.882 416,769 +0.02(+0.41%)
Oct 13, 2004 4.882 4.882 4.835 4.862 586,185 -0.01(-0.20%)
Oct 12, 2004 4.898 4.898 4.868 4.872 273,533 -0.02(-0.34%)
Oct 11, 2004 4.885 4.898 4.882 4.888 213,350 -0.01(-0.20%)
Oct 08, 2004 4.878 4.898 4.865 4.898 259,390 +0.03(+0.68%)
Oct 07, 2004 4.868 4.888 4.855 4.865 411,052 -0.01(-0.14%)
Oct 06, 2004 4.878 4.895 4.865 4.872 299,412 +0.01(+0.27%)
Oct 05, 2004 4.885 4.885 4.858 4.858 303,925 -0.01(-0.27%)
Oct 04, 2004 4.885 4.888 4.845 4.872 491,096 -0.01(-0.27%)
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.