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 30, 2005 4.181 4.217 4.143 4.184 1,011,983 +0.03(+0.72%)
Dec 29, 2005 4.144 4.184 4.127 4.154 1,328,848 +0.01(+0.24%)
Dec 28, 2005 4.171 4.177 4.144 4.144 653,290 -0.01(-0.32%)
Dec 27, 2005 4.124 4.197 4.114 4.157 1,133,854 +0.05(+1.21%)
Dec 23, 2005 4.094 4.121 4.094 4.107 467,925 +0.01(+0.32%)
Dec 22, 2005 4.078 4.097 4.071 4.094 556,395 +0.01(+0.16%)
Dec 21, 2005 4.091 4.134 4.064 4.088 1,042,676 -0.01(-0.32%)
Dec 20, 2005 4.074 4.111 4.061 4.101 1,043,579 +0.01(+0.24%)
Dec 19, 2005 4.094 4.124 4.078 4.091 798,633 -0.01(-0.16%)
Dec 16, 2005 4.094 4.121 4.078 4.097 900,643 +0.00(+0.08%)
Dec 15, 2005 4.107 4.107 4.071 4.094 733,033 -0.02(-0.48%)
Dec 14, 2005 4.081 4.127 4.078 4.114 590,097 +0.03(+0.81%)
Dec 13, 2005 4.154 4.154 4.081 4.081 680,071 -0.09(-2.15%)
Dec 12, 2005 4.194 4.204 4.154 4.171 717,385 -0.03(-0.71%)
Dec 09, 2005 4.171 4.204 4.154 4.200 829,627 +0.03(+0.80%)
Dec 08, 2005 4.141 4.177 4.127 4.167 1,255,725 +0.04(+0.97%)
Dec 07, 2005 4.137 4.144 4.121 4.127 728,218 +0.00(+0.00%)
Dec 06, 2005 4.121 4.141 4.114 4.127 884,093 +0.01(+0.16%)
Dec 05, 2005 4.111 4.137 4.104 4.121 1,181,098 +0.02(+0.49%)
Dec 02, 2005 4.111 4.117 4.084 4.101 608,152 +0.00(+0.08%)
Dec 01, 2005 4.107 4.127 4.094 4.097 1,065,245 +0.00(+0.08%)
Nov 30, 2005 4.094 4.121 4.088 4.094 758,009 -0.02(-0.40%)
Nov 29, 2005 4.094 4.114 4.081 4.111 874,765 +0.02(+0.41%)
Nov 28, 2005 4.081 4.111 4.068 4.094 1,429,354 +0.01(+0.33%)
Nov 25, 2005 4.097 4.104 4.074 4.081 151,361 -0.00(-0.08%)
Nov 23, 2005 4.068 4.101 4.068 4.084 597,319 +0.02(+0.41%)
Nov 22, 2005 4.107 4.111 4.058 4.068 634,332 -0.04(-1.05%)
Nov 21, 2005 4.147 4.147 4.084 4.111 838,053 +0.01(+0.32%)
Nov 18, 2005 4.088 4.110 4.064 4.097 792,915 +0.02(+0.57%)
Nov 17, 2005 4.068 4.097 4.044 4.074 737,847 -0.01(-0.16%)
Nov 16, 2005 4.117 4.117 4.071 4.081 770,948 -0.02(-0.57%)
Nov 15, 2005 4.104 4.127 4.084 4.104 809,165 +0.01(+0.24%)
Nov 14, 2005 4.124 4.137 4.094 4.094 433,019 -0.05(-1.20%)
Nov 11, 2005 4.141 4.174 4.107 4.144 408,945 -0.02(-0.48%)
Nov 10, 2005 4.157 4.171 4.141 4.164 433,621 -0.02(-0.48%)
Nov 09, 2005 4.197 4.214 4.161 4.184 527,808 -0.03(-0.63%)
Nov 08, 2005 4.214 4.220 4.191 4.210 361,701 +0.00(+0.08%)
Nov 07, 2005 4.194 4.220 4.187 4.207 421,584 +0.01(+0.24%)
Nov 04, 2005 4.204 4.214 4.187 4.197 269,621 +0.00(+0.08%)
Nov 03, 2005 4.187 4.214 4.184 4.194 457,694 +0.01(+0.32%)
Nov 02, 2005 4.200 4.234 4.177 4.181 711,668 -0.04(-0.87%)
Nov 01, 2005 4.220 4.254 4.194 4.217 459,800 -0.00(-0.08%)
Oct 31, 2005 4.217 4.237 4.181 4.220 398,413 -0.00(-0.08%)
Oct 28, 2005 4.210 4.227 4.191 4.224 448,666 +0.01(+0.16%)
Oct 27, 2005 4.184 4.217 4.164 4.217 481,165 +0.03(+0.79%)
Oct 26, 2005 4.184 4.194 4.154 4.184 460,101 +0.00(+0.00%)
Oct 25, 2005 4.171 4.200 4.164 4.184 423,389 +0.02(+0.40%)
Oct 24, 2005 4.164 4.171 4.147 4.167 501,327 +0.03(+0.64%)
Oct 21, 2005 4.097 4.164 4.097 4.141 422,186 +0.03(+0.73%)
Oct 20, 2005 4.151 4.154 4.084 4.111 569,033 -0.04(-0.88%)
Oct 19, 2005 4.171 4.200 4.124 4.147 532,923 -0.05(-1.11%)
Oct 18, 2005 4.204 4.214 4.171 4.194 418,575 -0.00(-0.08%)
Oct 17, 2005 4.220 4.227 4.174 4.197 470,934 -0.03(-0.79%)
Oct 14, 2005 4.244 4.254 4.194 4.230 499,822 -0.02(-0.39%)
Oct 13, 2005 4.267 4.284 4.244 4.247 292,792 -0.03(-0.70%)
Oct 12, 2005 4.337 4.337 4.254 4.277 437,232 -0.07(-1.53%)
Oct 11, 2005 4.350 4.367 4.323 4.343 264,204 -0.02(-0.38%)
Oct 10, 2005 4.353 4.367 4.333 4.360 224,784 +0.01(+0.15%)
Oct 07, 2005 4.323 4.353 4.320 4.353 346,054 +0.02(+0.38%)
Oct 06, 2005 4.363 4.373 4.323 4.337 334,318 -0.05(-1.06%)
Oct 05, 2005 4.377 4.390 4.360 4.383 167,610 +0.00(+0.00%)
Oct 04, 2005 4.350 4.383 4.340 4.383 259,390 +0.03(+0.76%)
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.