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 )

8.710 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2007 4.844 4.868 4.838 4.854 436,691 +0.02(+0.49%)
May 30, 2007 4.881 4.885 4.828 4.831 484,682 -0.04(-0.89%)
May 29, 2007 4.871 4.885 4.864 4.874 363,065 +0.00(+0.07%)
May 25, 2007 4.848 4.871 4.844 4.871 285,563 +0.02(+0.41%)
May 24, 2007 4.838 4.851 4.831 4.851 396,152 +0.01(+0.21%)
May 23, 2007 4.821 4.841 4.821 4.841 414,335 +0.02(+0.35%)
May 22, 2007 4.841 4.844 4.824 4.824 312,689 -0.01(-0.21%)
May 21, 2007 4.828 4.838 4.807 4.834 480,211 +0.01(+0.14%)
May 18, 2007 4.828 4.831 4.811 4.828 340,410 +0.01(+0.21%)
May 17, 2007 4.828 4.834 4.814 4.817 304,938 -0.01(-0.14%)
May 16, 2007 4.811 4.828 4.811 4.824 362,468 +0.00(+0.00%)
May 15, 2007 4.844 4.844 4.814 4.824 379,161 -0.01(-0.28%)
May 14, 2007 4.821 4.841 4.814 4.838 279,619 +0.02(+0.35%)
May 11, 2007 4.814 4.844 4.811 4.821 538,934 -0.04(-0.76%)
May 10, 2007 4.838 4.858 4.834 4.858 248,601 +0.03(+0.63%)
May 09, 2007 4.831 4.841 4.817 4.828 438,480 -0.00(-0.07%)
May 08, 2007 4.821 4.834 4.804 4.831 394,065 +0.02(+0.42%)
May 07, 2007 4.804 4.817 4.801 4.811 236,975 +0.01(+0.21%)
May 04, 2007 4.817 4.824 4.797 4.801 290,630 -0.02(-0.35%)
May 03, 2007 4.814 4.824 4.804 4.817 246,514 +0.02(+0.35%)
May 02, 2007 4.821 4.831 4.801 4.801 389,296 -0.00(-0.07%)
May 01, 2007 4.814 4.824 4.804 4.804 318,054 -0.01(-0.14%)
Apr 30, 2007 6.710 4.824 4.797 4.811 303,746 -0.01(-0.14%)
Apr 27, 2007 4.831 4.831 4.804 4.817 311,198 +0.00(+0.07%)
Apr 26, 2007 4.801 4.821 4.797 4.814 353,824 +0.01(+0.21%)
Apr 25, 2007 4.804 4.807 4.784 4.804 403,604 +0.01(+0.21%)
Apr 24, 2007 4.794 4.801 4.774 4.794 396,450 +0.02(+0.35%)
Apr 23, 2007 4.814 4.831 4.777 4.777 490,942 -0.05(-0.97%)
Apr 20, 2007 4.831 4.841 4.807 4.824 514,789 -0.01(-0.28%)
Apr 19, 2007 4.838 4.858 4.817 4.838 482,298 -0.02(-0.35%)
Apr 18, 2007 4.834 4.854 4.830 4.854 353,228 +0.02(+0.35%)
Apr 17, 2007 4.834 4.848 4.814 4.838 466,201 -0.00(-0.07%)
Apr 16, 2007 4.841 4.851 4.828 4.841 333,554 +0.01(+0.21%)
Apr 13, 2007 4.814 4.844 4.814 4.831 371,411 +0.02(+0.35%)
Apr 12, 2007 4.814 4.824 4.797 4.814 505,548 +0.01(+0.28%)
Apr 11, 2007 4.791 4.817 4.777 4.801 595,867 -0.04(-0.83%)
Apr 10, 2007 4.811 4.841 4.807 4.841 308,515 +0.02(+0.42%)
Apr 09, 2007 4.807 4.828 4.801 4.821 454,874 +0.01(+0.14%)
Apr 05, 2007 4.817 4.841 4.797 4.814 712,418 -0.01(-0.14%)
Apr 04, 2007 4.760 4.834 4.757 4.821 434,306 +0.06(+1.27%)
Apr 03, 2007 4.747 4.770 4.740 4.760 297,188 +0.01(+0.28%)
Apr 02, 2007 4.737 4.757 4.724 4.747 380,651 +0.03(+0.57%)
Mar 30, 2007 4.727 4.740 4.720 4.720 347,564 +0.01(+0.21%)
Mar 29, 2007 4.737 4.744 4.707 4.710 357,401 -0.01(-0.28%)
Mar 28, 2007 4.703 4.724 4.700 4.724 377,074 +0.00(+0.07%)
Mar 27, 2007 4.713 4.804 4.707 4.720 642,070 +0.01(+0.21%)
Mar 26, 2007 4.744 4.757 4.693 4.710 639,388 -0.04(-0.78%)
Mar 23, 2007 4.717 4.747 4.700 4.747 446,528 +0.05(+1.00%)
Mar 22, 2007 4.663 4.707 4.663 4.700 455,768 +0.02(+0.50%)
Mar 21, 2007 4.703 4.710 4.656 4.677 448,316 -0.02(-0.36%)
Mar 20, 2007 4.693 4.710 4.680 4.693 454,278 +0.00(+0.00%)
Mar 19, 2007 4.707 4.713 4.677 4.693 420,595 +0.00(+0.00%)
Mar 16, 2007 4.713 4.717 4.680 4.693 453,682 +0.01(+0.29%)
Mar 15, 2007 4.660 4.693 4.660 4.680 333,852 +0.05(+1.01%)
Mar 14, 2007 4.663 4.680 4.626 4.633 352,632 -0.04(-0.93%)
Mar 13, 2007 4.727 4.717 4.677 4.677 394,065 -0.05(-1.06%)
Mar 12, 2007 4.717 4.737 4.707 4.727 453,384 +0.01(+0.21%)
Mar 09, 2007 4.727 4.740 4.713 4.717 408,671 +0.00(+0.00%)
Mar 08, 2007 4.697 4.720 4.687 4.717 289,736 +0.04(+0.79%)
Mar 07, 2007 4.666 4.710 4.650 4.680 663,532 +0.01(+0.29%)
Mar 06, 2007 4.653 4.670 4.627 4.666 389,594 +0.03(+0.58%)
Mar 05, 2007 4.646 4.653 4.599 4.640 513,298 -0.01(-0.14%)
Mar 02, 2007 4.693 4.697 4.646 4.646 471,269 -0.01(-0.29%)
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.