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 )

8.760 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.845 4.869 4.839 4.855 436,599 +0.02(+0.49%)
May 30, 2007 4.882 4.886 4.829 4.832 484,580 -0.04(-0.89%)
May 29, 2007 4.872 4.886 4.865 4.876 362,988 +0.00(+0.07%)
May 25, 2007 4.849 4.872 4.845 4.872 285,503 +0.02(+0.42%)
May 24, 2007 4.839 4.852 4.832 4.852 396,068 +0.01(+0.21%)
May 23, 2007 4.822 4.842 4.822 4.842 414,247 +0.02(+0.35%)
May 22, 2007 4.842 4.845 4.825 4.825 312,623 -0.01(-0.21%)
May 21, 2007 4.829 4.839 4.808 4.835 480,110 +0.01(+0.14%)
May 18, 2007 4.829 4.832 4.812 4.829 340,338 +0.01(+0.21%)
May 17, 2007 4.829 4.835 4.815 4.818 304,874 -0.01(-0.14%)
May 16, 2007 4.812 4.829 4.812 4.825 362,392 +0.00(+0.00%)
May 15, 2007 4.845 4.845 4.815 4.825 379,081 -0.01(-0.28%)
May 14, 2007 4.822 4.842 4.815 4.839 279,560 +0.02(+0.35%)
May 11, 2007 4.815 4.845 4.812 4.822 538,820 -0.04(-0.76%)
May 10, 2007 4.839 4.859 4.835 4.859 248,548 +0.03(+0.63%)
May 09, 2007 4.832 4.842 4.818 4.829 438,387 -0.00(-0.07%)
May 08, 2007 4.822 4.835 4.805 4.832 393,982 +0.02(+0.42%)
May 07, 2007 4.805 4.818 4.802 4.812 236,925 +0.01(+0.21%)
May 04, 2007 4.818 4.825 4.798 4.802 290,569 -0.02(-0.35%)
May 03, 2007 4.815 4.825 4.805 4.818 246,462 +0.02(+0.35%)
May 02, 2007 4.822 4.832 4.802 4.802 389,214 -0.00(-0.07%)
May 01, 2007 4.815 4.825 4.805 4.805 317,987 -0.01(-0.14%)
Apr 30, 2007 6.711 4.825 4.798 4.812 303,682 -0.01(-0.14%)
Apr 27, 2007 4.832 4.832 4.805 4.818 311,132 +0.00(+0.07%)
Apr 26, 2007 4.802 4.822 4.798 4.815 353,749 +0.01(+0.21%)
Apr 25, 2007 4.805 4.808 4.785 4.805 403,519 +0.01(+0.21%)
Apr 24, 2007 4.795 4.802 4.775 4.795 396,366 +0.02(+0.35%)
Apr 23, 2007 4.815 4.832 4.778 4.778 490,839 -0.05(-0.97%)
Apr 20, 2007 4.832 4.842 4.808 4.825 514,680 -0.01(-0.28%)
Apr 19, 2007 4.839 4.859 4.818 4.839 482,196 -0.02(-0.35%)
Apr 18, 2007 4.835 4.855 4.831 4.855 353,153 +0.02(+0.35%)
Apr 17, 2007 4.835 4.849 4.815 4.839 466,103 -0.00(-0.07%)
Apr 16, 2007 4.842 4.852 4.829 4.842 333,484 +0.01(+0.21%)
Apr 13, 2007 4.815 4.845 4.815 4.832 371,333 +0.02(+0.35%)
Apr 12, 2007 4.815 4.825 4.798 4.815 505,442 +0.01(+0.28%)
Apr 11, 2007 4.792 4.818 4.778 4.802 595,742 -0.04(-0.83%)
Apr 10, 2007 4.812 4.842 4.808 4.842 308,450 +0.02(+0.42%)
Apr 09, 2007 4.808 4.829 4.802 4.822 454,778 +0.01(+0.14%)
Apr 05, 2007 4.818 4.842 4.798 4.815 712,268 -0.01(-0.14%)
Apr 04, 2007 4.761 4.835 4.758 4.822 434,215 +0.06(+1.27%)
Apr 03, 2007 4.748 4.771 4.741 4.761 297,126 +0.01(+0.28%)
Apr 02, 2007 4.738 4.758 4.725 4.748 380,571 +0.03(+0.57%)
Mar 30, 2007 4.728 4.741 4.721 4.721 347,491 +0.01(+0.21%)
Mar 29, 2007 4.738 4.745 4.708 4.711 357,326 -0.01(-0.28%)
Mar 28, 2007 4.704 4.725 4.701 4.725 376,995 +0.00(+0.07%)
Mar 27, 2007 4.714 4.805 4.708 4.721 641,935 +0.01(+0.21%)
Mar 26, 2007 4.745 4.758 4.694 4.711 639,253 -0.04(-0.78%)
Mar 23, 2007 4.718 4.748 4.701 4.748 446,434 +0.05(+1.00%)
Mar 22, 2007 4.664 4.708 4.664 4.701 455,672 +0.02(+0.50%)
Mar 21, 2007 4.704 4.711 4.657 4.678 448,222 -0.02(-0.36%)
Mar 20, 2007 4.694 4.711 4.681 4.694 454,182 +0.00(+0.00%)
Mar 19, 2007 4.708 4.714 4.678 4.694 420,506 +0.00(+0.00%)
Mar 16, 2007 4.714 4.718 4.681 4.694 453,586 +0.01(+0.29%)
Mar 15, 2007 4.661 4.694 4.661 4.681 333,782 +0.05(+1.01%)
Mar 14, 2007 4.664 4.681 4.627 4.634 352,557 -0.04(-0.93%)
Mar 13, 2007 4.728 4.718 4.678 4.678 393,982 -0.05(-1.06%)
Mar 12, 2007 4.718 4.738 4.708 4.728 453,288 +0.01(+0.21%)
Mar 09, 2007 4.728 4.741 4.714 4.718 408,585 +0.00(+0.00%)
Mar 08, 2007 4.698 4.721 4.688 4.718 289,675 +0.04(+0.79%)
Mar 07, 2007 4.667 4.711 4.651 4.681 663,392 +0.01(+0.29%)
Mar 06, 2007 4.654 4.671 4.628 4.667 389,512 +0.03(+0.58%)
Mar 05, 2007 4.647 4.654 4.600 4.641 513,190 -0.01(-0.14%)
Mar 02, 2007 4.694 4.698 4.647 4.647 471,169 -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.