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 )

8.750 +0.020 (+0.23%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 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, 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.