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: 4:10 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 31, 2008 1.825 1.843 1.815 1.834 1,108,463 +0.00(+0.00%)
Dec 30, 2008 1.803 1.843 1.788 1.834 885,654 +0.03(+1.52%)
Dec 29, 2008 1.873 1.873 1.794 1.806 945,086 -0.03(-1.66%)
Dec 26, 2008 1.852 1.913 1.770 1.837 1,186,450 +0.01(+0.50%)
Dec 24, 2008 1.837 1.852 1.803 1.828 786,945 +0.01(+0.50%)
Dec 23, 2008 1.785 1.822 1.767 1.819 1,592,344 +0.06(+3.63%)
Dec 22, 2008 1.770 1.788 1.730 1.755 1,840,829 +0.04(+2.30%)
Dec 19, 2008 1.803 1.837 1.700 1.715 1,576,991 -0.02(-1.22%)
Dec 18, 2008 1.761 1.837 1.712 1.737 4,276,620 -0.02(-0.87%)
Dec 17, 2008 1.670 1.756 1.670 1.752 3,188,595 +0.08(+4.91%)
Dec 16, 2008 1.588 1.715 1.588 1.670 4,038,787 +0.10(+6.59%)
Dec 15, 2008 1.588 1.591 1.527 1.567 2,964,208 -0.02(-0.96%)
Dec 12, 2008 1.548 1.582 1.518 1.582 2,312,114 +0.03(+2.16%)
Dec 11, 2008 1.551 1.570 1.527 1.548 1,931,741 +0.03(+1.98%)
Dec 10, 2008 1.425 1.539 1.422 1.518 2,034,407 +0.09(+6.08%)
Dec 09, 2008 1.488 1.494 1.431 1.431 685,562 -0.08(-5.17%)
Dec 08, 2008 1.530 1.533 1.446 1.509 852,453 -0.01(-0.40%)
Dec 05, 2008 1.482 1.515 1.443 1.515 509,262 -0.00(-0.20%)
Dec 04, 2008 1.515 1.521 1.482 1.518 429,186 +0.01(+0.80%)
Dec 03, 2008 1.506 1.521 1.482 1.506 340,408 +0.01(+0.60%)
Dec 02, 2008 1.455 1.512 1.443 1.497 625,739 +0.04(+2.46%)
Dec 01, 2008 1.536 1.554 1.461 1.461 390,446 -0.11(-7.24%)
Nov 28, 2008 1.596 1.629 1.566 1.575 255,106 -0.06(-3.49%)
Nov 26, 2008 1.551 1.644 1.536 1.632 439,291 +0.06(+3.62%)
Nov 25, 2008 1.629 1.629 1.536 1.575 515,811 -0.02(-0.94%)
Nov 24, 2008 1.554 1.599 1.500 1.590 500,944 +0.05(+2.91%)
Nov 21, 2008 1.560 1.590 1.485 1.545 940,518 -0.02(-0.96%)
Nov 20, 2008 1.635 1.647 1.560 1.560 1,119,974 -0.14(-8.13%)
Nov 19, 2008 1.746 1.746 1.596 1.698 1,124,357 -0.06(-3.58%)
Nov 18, 2008 1.836 1.839 1.743 1.761 532,798 -0.06(-3.45%)
Nov 17, 2008 1.860 1.860 1.794 1.824 512,602 -0.04(-1.94%)
Nov 14, 2008 1.893 1.908 1.857 1.860 391,916 -0.06(-3.12%)
Nov 13, 2008 1.920 1.920 1.815 1.920 974,859 +0.00(+0.00%)
Nov 12, 2008 1.932 1.950 1.872 1.920 782,602 -0.03(-1.55%)
Nov 11, 2008 2.058 2.058 1.933 1.951 755,573 -0.12(-5.61%)
Nov 10, 2008 2.117 2.126 2.055 2.067 288,673 -0.05(-2.39%)
Nov 07, 2008 2.141 2.153 2.114 2.117 584,379 -0.02(-1.11%)
Nov 06, 2008 2.147 2.150 2.105 2.141 624,325 +0.00(+0.00%)
Nov 05, 2008 2.156 2.156 2.105 2.141 932,023 -0.01(-0.69%)
Nov 04, 2008 2.081 2.156 2.081 2.156 1,030,317 +0.09(+4.47%)
Nov 03, 2008 2.001 2.064 1.980 2.064 545,476 +0.08(+3.89%)
Oct 31, 2008 1.963 2.013 1.963 1.986 992,826 +0.00(+0.00%)
Oct 30, 2008 1.885 1.986 1.885 1.986 1,037,871 +0.10(+5.53%)
Oct 29, 2008 1.802 1.894 1.799 1.882 901,322 +0.06(+3.26%)
Oct 28, 2008 1.799 1.829 1.769 1.823 616,042 +0.03(+1.49%)
Oct 27, 2008 1.760 1.820 1.760 1.796 816,181 -0.02(-1.31%)
Oct 24, 2008 1.728 1.823 1.725 1.820 753,663 -0.03(-1.45%)
Oct 23, 2008 1.891 1.906 1.805 1.847 1,134,752 +0.02(+1.31%)
Oct 22, 2008 1.841 1.841 1.787 1.823 750,283 -0.03(-1.61%)
Oct 21, 2008 1.847 1.882 1.829 1.853 791,631 -0.05(-2.81%)
Oct 20, 2008 1.847 1.915 1.829 1.906 855,559 +0.09(+5.08%)
Oct 17, 2008 1.671 1.817 1.671 1.814 1,637,730 +0.01(+0.33%)
Oct 16, 2008 1.826 1.847 1.757 1.808 514,112 -0.01(-0.82%)
Oct 15, 2008 1.933 1.936 1.790 1.823 1,209,737 -0.15(-7.40%)
Oct 14, 2008 2.081 2.099 1.936 1.968 1,254,704 +0.04(+2.32%)
Oct 13, 2008 1.713 1.945 1.713 1.924 1,368,727 +0.24(+14.31%)
Oct 10, 2008 1.677 1.710 1.154 1.683 1,640,360 -0.08(-4.41%)
Oct 09, 2008 1.931 1.949 1.746 1.761 1,836,287 -0.18(-9.26%)
Oct 08, 2008 1.893 1.972 1.843 1.940 1,107,543 -0.14(-6.52%)
Oct 07, 2008 2.093 2.152 2.023 2.076 615,727 -0.00(-0.14%)
Oct 06, 2008 2.267 2.267 2.023 2.079 1,079,678 -0.21(-9.25%)
Oct 03, 2008 2.270 2.358 2.270 2.291 676,623 +0.00(+0.13%)
Oct 02, 2008 2.326 2.341 2.267 2.288 557,562 -0.04(-1.65%)
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.