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 31, 2009 3.526 3.439 3.439 3.439 417,070 -0.01(-0.29%)
Dec 30, 2009 3.463 3.466 3.449 3.450 506,491 -0.00(-0.09%)
Dec 29, 2009 3.443 3.459 3.423 3.453 390,249 +0.01(+0.29%)
Dec 28, 2009 3.439 3.453 3.423 3.443 545,974 -0.01(-0.38%)
Dec 24, 2009 3.446 3.456 3.433 3.456 288,371 +0.00(+0.00%)
Dec 23, 2009 3.423 3.489 3.416 3.456 488,505 +0.03(+0.87%)
Dec 22, 2009 3.343 3.433 3.343 3.426 853,586 +0.08(+2.28%)
Dec 21, 2009 3.307 3.383 3.307 3.350 626,310 +0.05(+1.51%)
Dec 18, 2009 3.257 3.300 3.257 3.300 338,185 +0.03(+0.82%)
Dec 17, 2009 3.247 3.277 3.247 3.273 365,728 -0.00(-0.11%)
Dec 16, 2009 3.273 3.282 3.257 3.277 542,835 +0.00(+0.10%)
Dec 15, 2009 3.243 3.287 3.243 3.273 379,323 +0.01(+0.20%)
Dec 14, 2009 3.257 3.273 3.243 3.267 566,168 +0.03(+0.82%)
Dec 11, 2009 3.217 3.253 3.217 3.240 496,602 +0.00(+0.10%)
Dec 10, 2009 3.257 3.263 3.230 3.237 552,582 -0.00(-0.10%)
Dec 09, 2009 3.247 3.257 3.233 3.240 431,541 -0.03(-0.81%)
Dec 08, 2009 3.227 3.267 3.227 3.267 337,396 +0.00(+0.00%)
Dec 07, 2009 3.243 3.273 3.243 3.267 544,229 +0.01(+0.41%)
Dec 04, 2009 3.217 3.257 3.217 3.253 620,162 +0.04(+1.35%)
Dec 03, 2009 3.207 3.220 3.204 3.210 413,017 -0.00(-0.10%)
Dec 02, 2009 3.184 3.217 3.184 3.214 684,131 +0.03(+1.04%)
Dec 01, 2009 3.273 3.273 3.177 3.180 536,441 +0.00(+0.00%)
Nov 30, 2009 3.174 3.187 3.167 3.180 590,510 +0.01(+0.21%)
Nov 27, 2009 3.097 3.174 3.097 3.174 183,098 -0.02(-0.73%)
Nov 25, 2009 3.184 3.200 3.174 3.197 489,257 +0.03(+0.94%)
Nov 24, 2009 3.144 3.177 3.144 3.167 448,423 +0.00(+0.10%)
Nov 23, 2009 3.120 3.168 3.120 3.164 717,184 +0.01(+0.32%)
Nov 20, 2009 3.154 3.157 3.127 3.154 438,498 +0.02(+0.53%)
Nov 19, 2009 3.110 3.137 3.110 3.137 242,803 -0.00(-0.11%)
Nov 18, 2009 3.130 3.140 3.120 3.140 317,978 +0.02(+0.53%)
Nov 17, 2009 3.097 3.124 3.094 3.124 397,152 +0.02(+0.53%)
Nov 16, 2009 3.130 3.140 3.097 3.107 463,953 -0.01(-0.43%)
Nov 13, 2009 3.157 3.160 3.107 3.120 383,018 -0.01(-0.42%)
Nov 12, 2009 3.077 3.147 3.047 3.134 921,702 +0.04(+1.40%)
Nov 11, 2009 3.077 3.101 3.074 3.091 346,174 +0.02(+0.76%)
Nov 10, 2009 3.091 3.094 3.054 3.067 346,626 -0.04(-1.28%)
Nov 09, 2009 3.097 3.114 3.092 3.107 387,319 +0.02(+0.54%)
Nov 06, 2009 3.077 3.091 3.059 3.091 280,144 +0.01(+0.32%)
Nov 05, 2009 3.064 3.084 3.061 3.081 513,129 +0.01(+0.32%)
Nov 04, 2009 3.067 3.074 3.054 3.071 320,304 +0.01(+0.44%)
Nov 03, 2009 3.034 3.064 3.034 3.057 288,082 -0.02(-0.54%)
Nov 02, 2009 3.257 3.257 3.014 3.074 580,781 +0.05(+1.76%)
Oct 30, 2009 3.101 3.104 3.008 3.021 665,739 -0.07(-2.42%)
Oct 29, 2009 3.110 3.120 3.074 3.096 733,340 +0.01(+0.38%)
Oct 28, 2009 3.084 3.117 3.011 3.084 882,492 -0.06(-1.80%)
Oct 27, 2009 3.140 3.147 3.124 3.140 429,850 -0.01(-0.32%)
Oct 26, 2009 3.157 3.170 3.148 3.150 445,125 -0.01(-0.21%)
Oct 23, 2009 3.148 3.157 3.137 3.157 682,214 +0.03(+0.85%)
Oct 22, 2009 3.140 3.147 3.120 3.130 441,225 -0.00(-0.11%)
Oct 21, 2009 3.104 3.137 3.104 3.134 405,235 +0.02(+0.49%)
Oct 20, 2009 3.117 3.120 3.107 3.118 465,819 +0.00(+0.15%)
Oct 19, 2009 3.087 3.114 3.081 3.114 384,983 +0.02(+0.54%)
Oct 16, 2009 3.084 3.097 3.077 3.097 633,474 +0.01(+0.32%)
Oct 15, 2009 3.047 3.110 3.047 3.087 535,785 +0.01(+0.43%)
Oct 14, 2009 3.124 3.127 3.064 3.074 1,541,966 -0.04(-1.18%)
Oct 13, 2009 3.091 3.120 3.091 3.110 367,136 -0.03(-0.85%)
Oct 12, 2009 3.127 3.147 3.071 3.137 821,487 -0.00(-0.11%)
Oct 09, 2009 3.120 3.147 3.110 3.140 559,268 -0.00(-0.11%)
Oct 08, 2009 3.134 3.144 3.120 3.144 310,537 +0.02(+0.53%)
Oct 07, 2009 3.094 3.130 3.091 3.127 376,275 +0.03(+0.86%)
Oct 06, 2009 3.120 3.147 3.101 3.101 781,778 -0.01(-0.43%)
Oct 05, 2009 3.094 3.124 3.091 3.114 661,538 +0.02(+0.64%)
Oct 02, 2009 3.077 3.107 3.074 3.094 280,210 -0.02(-0.75%)
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.