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 )

8.775 -0.005 (-0.06%)
Streaming Delayed Price Updated: 11:40 AM 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, 2014 4.970 5.039 5.039 5.039 1,048,816 +0.08(+1.67%)
Dec 30, 2014 4.975 4.975 4.920 4.957 444,664 -0.01(-0.28%)
Dec 29, 2014 4.979 4.989 4.957 4.970 517,293 -0.01(-0.18%)
Dec 26, 2014 4.970 4.984 4.934 4.979 439,863 -0.01(-0.18%)
Dec 24, 2014 4.929 4.989 4.989 4.989 366,180 +0.06(+1.30%)
Dec 23, 2014 4.920 4.961 4.888 4.924 622,995 +0.04(+0.75%)
Dec 22, 2014 4.934 4.938 4.888 4.888 599,341 -0.06(-1.11%)
Dec 19, 2014 4.938 4.957 4.929 4.943 757,322 +0.01(+0.28%)
Dec 18, 2014 4.920 4.952 4.911 4.929 1,300,453 +0.04(+0.75%)
Dec 17, 2014 4.814 4.892 4.814 4.892 479,232 +0.06(+1.14%)
Dec 16, 2014 4.833 4.851 4.787 4.837 682,690 -0.02(-0.47%)
Dec 15, 2014 4.924 4.924 4.860 4.860 851,881 -0.07(-1.40%)
Dec 12, 2014 4.957 4.961 4.920 4.929 543,707 -0.06(-1.10%)
Dec 11, 2014 4.975 4.985 4.961 4.984 677,277 +0.01(+0.18%)
Dec 10, 2014 5.002 5.002 4.975 4.975 602,497 -0.04(-0.82%)
Dec 09, 2014 5.011 5.039 5.007 5.016 375,144 +0.00(+0.00%)
Dec 08, 2014 5.034 5.039 5.016 5.016 740,970 -0.02(-0.45%)
Dec 05, 2014 5.052 5.057 5.025 5.039 838,449 -0.02(-0.36%)
Dec 04, 2014 5.043 5.062 5.043 5.057 435,789 +0.00(+0.09%)
Dec 03, 2014 5.039 5.057 5.039 5.052 304,340 +0.01(+0.27%)
Dec 02, 2014 5.048 5.062 5.021 5.039 363,481 -0.01(-0.18%)
Dec 01, 2014 5.048 5.057 5.034 5.048 352,698 -0.02(-0.45%)
Nov 28, 2014 5.052 5.071 5.043 5.071 183,552 +0.02(+0.36%)
Nov 26, 2014 5.043 5.052 5.052 5.052 264,695 +0.00(+0.00%)
Nov 25, 2014 5.030 5.052 5.030 5.052 320,501 +0.03(+0.54%)
Nov 24, 2014 5.039 5.062 5.025 5.025 434,153 -0.01(-0.27%)
Nov 21, 2014 5.071 5.084 5.039 5.039 453,366 -0.02(-0.45%)
Nov 20, 2014 4.984 5.080 4.979 5.062 996,492 +0.06(+1.19%)
Nov 19, 2014 4.993 5.007 4.970 5.002 480,704 +0.01(+0.27%)
Nov 18, 2014 5.016 5.034 4.989 4.989 486,636 -0.03(-0.64%)
Nov 17, 2014 5.043 5.052 5.016 5.021 358,240 -0.03(-0.63%)
Nov 14, 2014 5.043 5.057 5.039 5.052 381,205 +0.00(+0.09%)
Nov 13, 2014 5.039 5.062 5.034 5.048 476,888 +0.00(+0.09%)
Nov 12, 2014 5.007 5.052 5.007 5.043 343,463 +0.02(+0.36%)
Nov 11, 2014 5.030 5.052 5.025 5.025 420,487 -0.02(-0.36%)
Nov 10, 2014 5.030 5.043 5.030 5.043 320,482 +0.00(+0.09%)
Nov 07, 2014 5.030 5.052 5.030 5.039 287,923 -0.01(-0.18%)
Nov 06, 2014 5.025 5.052 5.025 5.048 428,575 +0.00(+0.00%)
Nov 05, 2014 5.048 5.061 5.039 5.048 405,116 -0.00(-0.09%)
Nov 04, 2014 5.030 5.052 5.025 5.052 278,089 +0.00(+0.09%)
Nov 03, 2014 5.039 5.057 5.039 5.048 327,831 +0.01(+0.18%)
Oct 31, 2014 5.039 5.043 5.016 5.039 244,784 +0.01(+0.27%)
Oct 30, 2014 5.048 5.061 5.025 5.025 331,994 -0.03(-0.54%)
Oct 29, 2014 5.093 5.102 5.052 5.052 277,082 -0.04(-0.80%)
Oct 28, 2014 5.079 5.098 5.061 5.093 306,191 +0.01(+0.27%)
Oct 27, 2014 5.057 5.079 5.079 5.079 330,133 +0.00(+0.00%)
Oct 24, 2014 5.061 5.089 5.048 5.079 234,110 +0.01(+0.18%)
Oct 23, 2014 5.057 5.078 5.034 5.070 433,126 +0.03(+0.54%)
Oct 22, 2014 5.048 5.061 5.034 5.043 446,876 +0.01(+0.18%)
Oct 21, 2014 4.998 5.051 4.998 5.034 426,288 +0.04(+0.73%)
Oct 20, 2014 4.952 5.002 4.948 4.998 403,546 +0.03(+0.55%)
Oct 17, 2014 4.952 4.989 4.939 4.971 695,113 +0.02(+0.46%)
Oct 16, 2014 4.830 4.952 4.798 4.948 546,614 +0.06(+1.21%)
Oct 15, 2014 4.948 4.950 4.835 4.889 725,691 -0.10(-1.91%)
Oct 14, 2014 4.984 5.007 4.975 4.984 698,546 -0.02(-0.45%)
Oct 13, 2014 5.034 5.043 4.993 5.007 332,139 -0.04(-0.81%)
Oct 10, 2014 5.034 5.052 5.016 5.048 375,345 +0.00(+0.09%)
Oct 09, 2014 5.048 5.052 5.025 5.043 518,179 -0.02(-0.36%)
Oct 08, 2014 5.043 5.070 5.034 5.061 314,259 +0.00(+0.00%)
Oct 07, 2014 5.075 5.079 5.057 5.061 415,369 -0.02(-0.36%)
Oct 06, 2014 5.057 5.084 5.057 5.079 325,620 +0.02(+0.45%)
Oct 03, 2014 5.021 5.079 5.021 5.057 364,617 +0.01(+0.18%)
Oct 02, 2014 5.057 5.079 5.030 5.048 478,795 -0.02(-0.36%)
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.