Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.730 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 4.502 4.515 4.499 4.512 388,565 +0.02(+0.52%)
Dec 28, 2006 4.509 4.515 4.489 4.489 674,195 -0.02(-0.44%)
Dec 27, 2006 4.499 4.515 4.492 4.509 378,934 +0.01(+0.22%)
Dec 26, 2006 4.475 4.502 4.465 4.499 423,479 +0.03(+0.59%)
Dec 22, 2006 4.465 4.472 4.455 4.472 430,401 +0.01(+0.15%)
Dec 21, 2006 4.462 4.465 4.445 4.465 658,845 +0.02(+0.37%)
Dec 20, 2006 4.459 4.465 4.436 4.449 645,000 -0.01(-0.22%)
Dec 19, 2006 4.465 4.469 4.442 4.459 453,276 +0.00(+0.00%)
Dec 18, 2006 4.479 4.485 4.455 4.459 670,283 -0.02(-0.37%)
Dec 15, 2006 4.492 4.492 4.462 4.475 621,223 -0.01(-0.30%)
Dec 14, 2006 4.495 4.502 4.472 4.489 591,727 -0.02(-0.37%)
Dec 13, 2006 4.502 4.505 4.482 4.505 582,697 -0.02(-0.37%)
Dec 12, 2006 4.519 4.522 4.509 4.522 604,368 +0.01(+0.29%)
Dec 11, 2006 4.482 4.509 4.475 4.509 658,243 +0.03(+0.59%)
Dec 08, 2006 4.479 4.482 4.469 4.482 719,342 +0.01(+0.22%)
Dec 07, 2006 4.475 4.479 4.462 4.472 728,673 -0.00(-0.07%)
Dec 06, 2006 4.482 4.485 4.459 4.475 640,486 -0.01(-0.15%)
Dec 05, 2006 4.472 4.482 4.459 4.482 523,404 +0.02(+0.37%)
Dec 04, 2006 4.472 4.479 4.459 4.465 702,187 +0.00(+0.00%)
Dec 01, 2006 4.455 4.469 4.449 4.465 549,891 +0.02(+0.37%)
Nov 30, 2006 4.432 4.449 4.422 4.449 467,723 +0.02(+0.53%)
Nov 29, 2006 4.412 4.432 4.402 4.426 787,966 +0.01(+0.30%)
Nov 28, 2006 4.409 4.416 4.399 4.412 505,646 +0.00(+0.08%)
Nov 27, 2006 4.429 4.436 4.396 4.409 821,375 -0.02(-0.45%)
Nov 24, 2006 4.389 4.442 4.386 4.429 506,549 +0.04(+0.98%)
Nov 22, 2006 4.389 4.389 4.369 4.386 581,794 -0.01(-0.15%)
Nov 21, 2006 4.406 4.409 4.379 4.392 705,497 -0.01(-0.23%)
Nov 20, 2006 4.406 4.409 4.392 4.402 453,577 +0.00(+0.00%)
Nov 17, 2006 4.409 4.412 4.396 4.402 476,451 +0.00(+0.08%)
Nov 16, 2006 4.402 4.412 4.392 4.399 616,106 -0.01(-0.23%)
Nov 15, 2006 4.416 4.416 4.396 4.409 433,110 +0.00(+0.00%)
Nov 14, 2006 4.402 4.416 4.392 4.409 552,298 +0.01(+0.15%)
Nov 13, 2006 4.386 4.406 4.386 4.402 588,115 -0.02(-0.45%)
Nov 10, 2006 4.419 4.429 4.412 4.422 586,911 +0.00(+0.08%)
Nov 09, 2006 4.419 4.426 4.412 4.419 470,131 +0.01(+0.15%)
Nov 08, 2006 4.416 4.419 4.406 4.412 408,129 -0.00(-0.08%)
Nov 07, 2006 4.419 4.419 4.402 4.416 485,782 -0.00(-0.08%)
Nov 06, 2006 4.406 4.419 4.402 4.419 429,197 +0.02(+0.45%)
Nov 03, 2006 4.396 4.399 4.382 4.399 411,741 +0.00(+0.00%)
Nov 02, 2006 4.416 4.422 4.386 4.399 530,026 -0.01(-0.30%)
Nov 01, 2006 4.412 4.416 4.406 4.412 395,789 +0.01(+0.15%)
Oct 31, 2006 4.409 4.416 4.402 4.406 508,054 -0.02(-0.38%)
Oct 30, 2006 4.419 4.429 4.406 4.422 534,541 +0.01(+0.23%)
Oct 27, 2006 4.416 4.422 4.406 4.412 424,382 -0.00(-0.08%)
Oct 26, 2006 4.409 4.419 4.399 4.416 654,030 +0.01(+0.30%)
Oct 25, 2006 4.392 4.402 4.389 4.402 496,015 +0.01(+0.23%)
Oct 24, 2006 4.382 4.396 4.372 4.392 736,799 +0.01(+0.23%)
Oct 23, 2006 4.386 4.386 4.366 4.382 486,083 +0.00(+0.00%)
Oct 20, 2006 4.379 4.396 4.376 4.382 420,770 +0.00(+0.08%)
Oct 19, 2006 4.366 4.379 4.366 4.379 410,236 +0.01(+0.15%)
Oct 18, 2006 4.356 4.372 4.356 4.372 359,671 +0.01(+0.23%)
Oct 17, 2006 4.369 4.376 4.352 4.362 608,883 -0.00(-0.08%)
Oct 16, 2006 4.352 4.366 4.349 4.366 359,370 +0.01(+0.31%)
Oct 13, 2006 4.352 4.356 4.342 4.352 319,340 +0.00(+0.00%)
Oct 12, 2006 4.376 4.379 4.342 4.352 621,825 -0.01(-0.30%)
Oct 11, 2006 4.382 4.382 4.342 4.366 587,814 -0.03(-0.68%)
Oct 10, 2006 4.399 4.402 4.379 4.396 602,261 +0.00(+0.00%)
Oct 09, 2006 4.409 4.409 4.389 4.396 535,142 -0.01(-0.15%)
Oct 06, 2006 4.402 4.406 4.386 4.402 518,890 +0.01(+0.23%)
Oct 05, 2006 4.399 4.412 4.389 4.392 458,092 -0.01(-0.23%)
Oct 04, 2006 4.409 4.412 4.392 4.402 523,705 -0.01(-0.15%)
Oct 03, 2006 4.406 4.412 4.396 4.409 537,851 +0.01(+0.23%)
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.