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 )

8.780 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2011 4.054 4.080 4.035 4.057 554,347 +0.00(+0.09%)
Dec 29, 2011 4.068 4.083 4.027 4.054 402,242 -0.04(-0.91%)
Dec 28, 2011 4.083 4.091 4.046 4.091 422,842 +0.03(+0.74%)
Dec 27, 2011 4.042 4.065 4.016 4.061 608,809 -0.02(-0.55%)
Dec 23, 2011 4.065 4.087 4.042 4.083 361,982 +0.12(+3.02%)
Dec 21, 2011 3.919 3.975 3.919 3.964 429,344 +0.02(+0.57%)
Dec 20, 2011 3.833 3.941 3.833 3.941 640,750 +0.13(+3.33%)
Dec 19, 2011 3.852 3.889 3.811 3.814 547,042 -0.05(-1.26%)
Dec 16, 2011 3.919 3.953 3.852 3.863 592,765 -0.06(-1.62%)
Dec 15, 2011 3.930 3.956 3.923 3.927 680,515 +0.00(+0.10%)
Dec 14, 2011 3.938 3.975 3.904 3.923 608,269 -0.07(-1.87%)
Dec 13, 2011 4.016 4.024 3.975 3.998 634,786 +0.02(+0.54%)
Dec 12, 2011 3.954 4.005 3.954 3.976 608,872 -0.01(-0.28%)
Dec 09, 2011 3.965 4.005 3.958 3.987 623,959 +0.01(+0.18%)
Dec 08, 2011 3.954 3.980 3.932 3.980 671,450 -0.00(-0.09%)
Dec 07, 2011 4.002 4.013 3.984 3.984 556,847 -0.05(-1.27%)
Dec 06, 2011 4.046 4.046 4.013 4.035 499,158 -0.01(-0.18%)
Dec 05, 2011 4.038 4.053 4.020 4.042 372,078 +0.01(+0.36%)
Dec 02, 2011 4.071 4.071 4.020 4.027 408,341 -0.02(-0.45%)
Dec 01, 2011 4.005 4.046 3.991 4.046 692,762 +0.05(+1.19%)
Nov 30, 2011 3.932 3.998 3.929 3.998 786,559 +0.10(+2.54%)
Nov 29, 2011 3.855 3.899 3.826 3.899 679,852 +0.05(+1.24%)
Nov 28, 2011 3.896 3.896 3.837 3.852 423,420 +0.03(+0.67%)
Nov 25, 2011 3.826 3.841 3.826 3.826 229,078 +0.00(+0.00%)
Nov 23, 2011 3.863 3.896 3.826 3.826 554,370 -0.07(-1.79%)
Nov 22, 2011 3.863 3.907 3.819 3.896 709,415 +0.06(+1.53%)
Nov 21, 2011 3.819 3.837 3.797 3.837 475,641 +0.00(+0.00%)
Nov 18, 2011 3.830 3.848 3.830 3.837 378,810 +0.02(+0.45%)
Nov 17, 2011 3.877 3.881 3.815 3.820 415,800 -0.04(-0.93%)
Nov 16, 2011 3.881 3.892 3.855 3.855 382,241 -0.04(-1.03%)
Nov 15, 2011 3.896 3.910 3.885 3.896 385,161 -0.01(-0.37%)
Nov 14, 2011 3.929 3.929 3.899 3.910 364,040 -0.02(-0.47%)
Nov 11, 2011 4.027 4.027 3.921 3.929 216,334 +0.03(+0.75%)
Nov 10, 2011 3.914 3.921 3.881 3.899 221,340 +0.00(+0.04%)
Nov 09, 2011 3.894 3.909 3.883 3.898 244,295 -0.07(-1.65%)
Nov 08, 2011 3.931 3.963 3.923 3.963 268,106 +0.03(+0.83%)
Nov 07, 2011 3.920 3.945 3.920 3.931 254,398 -0.01(-0.28%)
Nov 04, 2011 3.974 4.000 3.934 3.942 349,347 -0.09(-2.17%)
Nov 03, 2011 4.014 4.029 3.960 4.029 358,930 +0.04(+1.00%)
Nov 02, 2011 3.982 3.989 3.938 3.989 460,938 +0.00(+0.09%)
Nov 01, 2011 3.949 4.069 3.920 3.985 592,482 -0.01(-0.18%)
Oct 31, 2011 4.003 4.025 3.974 3.992 287,598 -0.05(-1.17%)
Oct 28, 2011 4.014 4.067 4.007 4.040 332,731 +0.01(+0.18%)
Oct 27, 2011 3.985 4.094 3.942 4.033 1,429,587 +0.11(+2.88%)
Oct 26, 2011 3.847 3.920 3.840 3.920 470,876 +0.06(+1.60%)
Oct 25, 2011 3.876 3.880 3.832 3.858 360,758 -0.03(-0.66%)
Oct 24, 2011 3.872 3.901 3.869 3.883 476,415 +0.00(+0.00%)
Oct 21, 2011 3.811 3.920 3.800 3.883 1,127,168 +0.12(+3.09%)
Oct 20, 2011 3.807 3.814 3.767 3.767 406,336 -0.04(-0.96%)
Oct 19, 2011 3.803 3.818 3.770 3.803 528,269 +0.01(+0.19%)
Oct 18, 2011 3.741 3.803 3.730 3.796 426,919 +0.06(+1.56%)
Oct 17, 2011 3.789 3.811 3.738 3.738 361,604 -0.05(-1.44%)
Oct 14, 2011 3.811 3.818 3.781 3.792 219,242 +0.02(+0.48%)
Oct 13, 2011 3.760 3.800 3.741 3.774 202,508 -0.03(-0.77%)
Oct 12, 2011 3.752 3.803 3.749 3.803 630,730 +0.05(+1.30%)
Oct 11, 2011 3.744 3.762 3.731 3.754 248,086 -0.00(-0.10%)
Oct 10, 2011 3.675 3.758 3.675 3.758 321,940 +0.10(+2.87%)
Oct 07, 2011 3.744 3.762 3.642 3.653 415,185 -0.08(-2.13%)
Oct 06, 2011 3.704 3.733 3.704 3.733 212,308 +0.03(+0.68%)
Oct 05, 2011 3.646 3.715 3.624 3.707 332,570 +0.09(+2.50%)
Oct 04, 2011 3.653 3.657 3.581 3.617 551,312 -0.05(-1.28%)
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.