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 )

8.810 +0.030 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 30, 2005 3.680 3.712 3.647 3.683 1,149,538 +0.03(+0.72%)
Dec 29, 2005 3.648 3.683 3.634 3.657 1,509,474 +0.01(+0.24%)
Dec 28, 2005 3.672 3.677 3.648 3.648 742,089 -0.01(-0.32%)
Dec 27, 2005 3.631 3.695 3.622 3.660 1,287,975 +0.04(+1.21%)
Dec 23, 2005 3.604 3.628 3.604 3.616 531,529 +0.01(+0.32%)
Dec 22, 2005 3.590 3.607 3.584 3.604 632,024 +0.01(+0.16%)
Dec 21, 2005 3.601 3.639 3.578 3.598 1,184,404 -0.01(-0.32%)
Dec 20, 2005 3.587 3.619 3.575 3.610 1,185,429 +0.01(+0.24%)
Dec 19, 2005 3.604 3.631 3.590 3.601 907,188 -0.01(-0.16%)
Dec 16, 2005 3.604 3.628 3.590 3.607 1,023,065 +0.00(+0.08%)
Dec 15, 2005 3.616 3.616 3.584 3.604 832,672 -0.02(-0.48%)
Dec 14, 2005 3.593 3.634 3.590 3.622 670,307 +0.03(+0.81%)
Dec 13, 2005 3.657 3.657 3.593 3.593 772,511 -0.08(-2.15%)
Dec 12, 2005 3.692 3.701 3.657 3.672 814,897 -0.03(-0.71%)
Dec 09, 2005 3.672 3.701 3.657 3.698 942,396 +0.03(+0.80%)
Dec 08, 2005 3.645 3.677 3.634 3.669 1,426,412 +0.04(+0.97%)
Dec 07, 2005 3.642 3.648 3.628 3.634 827,202 +0.00(+0.00%)
Dec 06, 2005 3.628 3.645 3.622 3.634 1,004,265 +0.01(+0.16%)
Dec 05, 2005 3.619 3.642 3.613 3.628 1,341,641 +0.02(+0.49%)
Dec 02, 2005 3.619 3.625 3.595 3.610 690,816 +0.00(+0.08%)
Dec 01, 2005 3.616 3.634 3.604 3.607 1,210,040 +0.00(+0.08%)
Nov 30, 2005 3.604 3.628 3.598 3.604 861,043 -0.01(-0.40%)
Nov 29, 2005 3.604 3.622 3.593 3.619 993,668 +0.01(+0.41%)
Nov 28, 2005 3.593 3.619 3.581 3.604 1,623,642 +0.01(+0.33%)
Nov 25, 2005 3.607 3.613 3.587 3.593 171,935 -0.00(-0.08%)
Nov 23, 2005 3.581 3.610 3.581 3.595 678,511 +0.01(+0.41%)
Nov 22, 2005 3.616 3.619 3.572 3.581 720,555 -0.04(-1.05%)
Nov 21, 2005 3.651 3.651 3.595 3.619 951,966 +0.01(+0.32%)
Nov 18, 2005 3.598 3.619 3.578 3.607 900,694 +0.02(+0.57%)
Nov 17, 2005 3.581 3.607 3.560 3.587 838,141 -0.01(-0.16%)
Nov 16, 2005 3.625 3.625 3.584 3.593 875,741 -0.02(-0.57%)
Nov 15, 2005 3.613 3.634 3.595 3.613 919,152 +0.01(+0.24%)
Nov 14, 2005 3.631 3.642 3.604 3.604 491,878 -0.04(-1.20%)
Nov 11, 2005 3.645 3.674 3.616 3.648 464,532 -0.02(-0.48%)
Nov 10, 2005 3.660 3.672 3.645 3.666 492,561 -0.02(-0.48%)
Nov 09, 2005 3.695 3.710 3.663 3.683 599,551 -0.02(-0.63%)
Nov 08, 2005 3.710 3.715 3.689 3.707 410,866 +0.00(+0.08%)
Nov 07, 2005 3.692 3.715 3.686 3.704 478,888 +0.01(+0.24%)
Nov 04, 2005 3.701 3.710 3.686 3.695 306,270 +0.00(+0.08%)
Nov 03, 2005 3.686 3.710 3.683 3.692 519,907 +0.01(+0.32%)
Nov 02, 2005 3.698 3.727 3.677 3.680 808,402 -0.03(-0.87%)
Nov 01, 2005 3.715 3.745 3.692 3.712 522,300 -0.00(-0.08%)
Oct 31, 2005 3.712 3.730 3.680 3.715 452,568 -0.00(-0.08%)
Oct 28, 2005 3.707 3.721 3.689 3.718 509,652 +0.01(+0.16%)
Oct 27, 2005 3.683 3.712 3.666 3.712 546,569 +0.03(+0.79%)
Oct 26, 2005 3.683 3.692 3.657 3.683 522,641 +0.00(+0.00%)
Oct 25, 2005 3.672 3.698 3.666 3.683 480,939 +0.01(+0.40%)
Oct 24, 2005 3.666 3.672 3.651 3.669 569,471 +0.02(+0.64%)
Oct 21, 2005 3.607 3.666 3.607 3.645 479,572 +0.03(+0.73%)
Oct 20, 2005 3.654 3.657 3.595 3.619 646,380 -0.03(-0.88%)
Oct 19, 2005 3.672 3.698 3.631 3.651 605,362 -0.04(-1.11%)
Oct 18, 2005 3.701 3.710 3.672 3.692 475,470 -0.00(-0.08%)
Oct 17, 2005 3.715 3.721 3.674 3.695 534,947 -0.03(-0.79%)
Oct 14, 2005 3.736 3.745 3.692 3.724 567,762 -0.01(-0.39%)
Oct 13, 2005 3.756 3.771 3.736 3.739 332,590 -0.03(-0.70%)
Oct 12, 2005 3.818 3.818 3.745 3.765 496,663 -0.06(-1.53%)
Oct 11, 2005 3.830 3.844 3.806 3.824 300,117 -0.01(-0.38%)
Oct 10, 2005 3.832 3.844 3.815 3.838 255,339 +0.01(+0.15%)
Oct 07, 2005 3.806 3.832 3.803 3.832 393,092 +0.01(+0.38%)
Oct 06, 2005 3.841 3.850 3.806 3.818 379,761 -0.04(-1.06%)
Oct 05, 2005 3.853 3.865 3.838 3.859 190,393 +0.00(+0.00%)
Oct 04, 2005 3.830 3.859 3.821 3.859 294,648 +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.