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 )

8.715 -0.075 (-0.85%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 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 4.078 4.096 4.055 4.096 681,246 +0.03(+0.72%)
Dec 30, 2004 4.093 4.093 4.040 4.066 830,621 -0.01(-0.14%)
Dec 29, 2004 4.020 4.072 4.002 4.072 677,486 +0.06(+1.38%)
Dec 28, 2004 4.014 4.049 3.999 4.017 626,213 -0.01(-0.15%)
Dec 27, 2004 4.028 4.046 3.999 4.023 720,555 +0.01(+0.22%)
Dec 23, 2004 4.031 4.034 3.996 4.014 726,366 +0.00(+0.07%)
Dec 22, 2004 4.011 4.037 3.999 4.011 832,672 -0.01(-0.22%)
Dec 21, 2004 4.043 4.052 3.999 4.020 945,130 -0.01(-0.36%)
Dec 20, 2004 4.055 4.055 4.017 4.034 597,842 -0.01(-0.29%)
Dec 17, 2004 4.061 4.064 4.026 4.046 485,725 -0.01(-0.29%)
Dec 16, 2004 4.061 4.061 4.020 4.058 868,563 +0.00(+0.07%)
Dec 15, 2004 4.078 4.081 4.028 4.055 907,872 -0.01(-0.29%)
Dec 14, 2004 4.058 4.084 4.034 4.066 952,650 +0.01(+0.22%)
Dec 13, 2004 4.066 4.084 4.031 4.058 663,129 -0.01(-0.14%)
Dec 10, 2004 4.052 4.081 4.034 4.064 639,885 +0.00(+0.00%)
Dec 09, 2004 4.090 4.113 4.028 4.064 667,231 -0.02(-0.43%)
Dec 08, 2004 4.122 4.140 4.081 4.081 713,035 -0.04(-0.92%)
Dec 07, 2004 4.102 4.128 4.096 4.119 424,539 +0.01(+0.21%)
Dec 06, 2004 4.184 4.184 4.084 4.110 720,555 -0.06(-1.33%)
Dec 03, 2004 4.216 4.216 4.154 4.166 488,118 -0.05(-1.11%)
Dec 02, 2004 4.254 4.254 4.201 4.213 341,477 -0.04(-0.83%)
Dec 01, 2004 4.274 4.274 4.236 4.248 312,081 -0.02(-0.48%)
Nov 30, 2004 4.277 4.277 4.233 4.268 792,337 +0.01(+0.21%)
Nov 29, 2004 4.248 4.268 4.224 4.260 594,765 +0.02(+0.55%)
Nov 26, 2004 4.251 4.257 4.224 4.236 285,077 -0.00(-0.07%)
Nov 24, 2004 4.239 4.248 4.233 4.239 387,965 +0.00(+0.07%)
Nov 23, 2004 4.260 4.260 4.219 4.236 616,300 -0.00(-0.07%)
Nov 22, 2004 4.233 4.254 4.219 4.239 438,212 +0.03(+0.63%)
Nov 19, 2004 4.280 4.280 4.213 4.213 678,511 -0.04(-1.03%)
Nov 18, 2004 4.295 4.295 4.239 4.257 432,059 -0.03(-0.68%)
Nov 17, 2004 4.301 4.303 4.251 4.286 373,266 -0.00(-0.07%)
Nov 16, 2004 4.286 4.298 4.262 4.289 323,019 +0.02(+0.55%)
Nov 15, 2004 4.295 4.295 4.248 4.265 327,121 -0.01(-0.34%)
Nov 12, 2004 4.280 4.298 4.260 4.280 298,750 +0.01(+0.27%)
Nov 11, 2004 4.292 4.295 4.257 4.268 415,652 +0.00(+0.07%)
Nov 10, 2004 4.233 4.295 4.216 4.265 553,747 +0.04(+0.83%)
Nov 09, 2004 4.262 4.268 4.227 4.230 301,826 -0.01(-0.28%)
Nov 08, 2004 4.216 4.242 4.192 4.242 587,587 +0.05(+1.12%)
Nov 05, 2004 4.198 4.216 4.169 4.195 719,529 +0.03(+0.63%)
Nov 04, 2004 4.239 4.239 4.163 4.169 495,638 -0.07(-1.66%)
Nov 03, 2004 4.242 4.248 4.227 4.239 299,433 +0.00(+0.00%)
Nov 02, 2004 4.236 4.248 4.227 4.239 337,717 +0.01(+0.14%)
Nov 01, 2004 4.265 4.265 4.233 4.233 393,434 -0.01(-0.21%)
Oct 29, 2004 4.245 4.257 4.224 4.242 813,188 +0.00(+0.00%)
Oct 28, 2004 4.268 4.268 4.230 4.242 524,692 -0.01(-0.14%)
Oct 27, 2004 4.230 4.265 4.219 4.248 340,793 +0.03(+0.69%)
Oct 26, 2004 4.248 4.248 4.207 4.219 374,975 -0.03(-0.69%)
Oct 25, 2004 4.271 4.271 4.242 4.248 339,426 -0.01(-0.21%)
Oct 22, 2004 4.283 4.283 4.257 4.257 333,273 -0.02(-0.41%)
Oct 21, 2004 4.280 4.283 4.262 4.274 336,692 +0.00(+0.07%)
Oct 20, 2004 4.292 4.292 4.262 4.271 384,546 -0.01(-0.34%)
Oct 19, 2004 4.295 4.298 4.274 4.286 338,743 +0.00(+0.07%)
Oct 18, 2004 4.283 4.306 4.280 4.283 451,885 +0.00(+0.00%)
Oct 15, 2004 4.309 4.312 4.283 4.283 220,473 -0.01(-0.34%)
Oct 14, 2004 4.298 4.312 4.280 4.298 473,419 +0.02(+0.41%)
Oct 13, 2004 4.298 4.298 4.257 4.280 665,864 -0.01(-0.20%)
Oct 12, 2004 4.312 4.312 4.286 4.289 310,713 -0.01(-0.34%)
Oct 11, 2004 4.301 4.312 4.298 4.303 242,349 -0.01(-0.20%)
Oct 08, 2004 4.295 4.312 4.283 4.312 294,648 +0.03(+0.68%)
Oct 07, 2004 4.286 4.303 4.274 4.283 466,925 -0.01(-0.14%)
Oct 06, 2004 4.295 4.309 4.283 4.289 340,110 +0.01(+0.27%)
Oct 05, 2004 4.301 4.301 4.277 4.277 345,237 -0.01(-0.27%)
Oct 04, 2004 4.301 4.303 4.265 4.289 557,849 -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.