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 )

8.690 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2010 3.630 3.654 3.589 3.630 279,399 +0.01(+0.28%)
May 27, 2010 3.650 3.654 3.583 3.620 548,053 +0.05(+1.33%)
May 26, 2010 3.558 3.637 3.555 3.572 5,590 +0.01(+0.29%)
May 25, 2010 3.548 3.562 3.480 3.562 593,288 -0.02(-0.57%)
May 24, 2010 3.569 3.603 3.548 3.582 382,222 +0.00(+0.00%)
May 21, 2010 3.480 3.586 3.399 3.582 791,982 +0.08(+2.43%)
May 20, 2010 3.490 3.535 3.433 3.497 2,433,258 -0.21(-5.68%)
May 19, 2010 3.749 3.772 3.633 3.708 584,155 -0.02(-0.64%)
May 18, 2010 3.823 3.840 3.705 3.732 409,636 -0.03(-0.76%)
May 17, 2010 3.868 3.871 3.735 3.760 649,364 -0.10(-2.52%)
May 14, 2010 3.857 3.936 3.824 3.857 624,539 -0.06(-1.56%)
May 13, 2010 3.912 3.932 3.874 3.919 501,849 +0.03(+0.79%)
May 12, 2010 3.895 3.915 3.847 3.888 355,070 +0.02(+0.54%)
May 11, 2010 3.850 3.871 3.847 3.867 365,679 +0.09(+2.33%)
May 10, 2010 3.805 3.823 3.776 3.779 405,283 +0.05(+1.45%)
May 07, 2010 3.756 3.756 3.614 3.725 790,530 +0.03(+0.73%)
May 06, 2010 3.874 3.877 3.062 3.698 2,042,047 -0.25(-6.26%)
May 05, 2010 3.962 3.962 3.830 3.945 1,212,725 -0.06(-1.60%)
May 04, 2010 4.084 4.084 3.982 4.009 921,957 -0.06(-1.50%)
May 03, 2010 4.070 4.080 4.050 4.070 265,285 +0.02(+0.42%)
Apr 30, 2010 4.050 4.057 4.023 4.053 302,823 +0.02(+0.42%)
Apr 29, 2010 4.023 4.040 4.003 4.037 327,588 +0.03(+0.85%)
Apr 28, 2010 4.138 4.138 3.965 4.003 1,213,124 -0.10(-2.55%)
Apr 27, 2010 4.158 4.158 4.094 4.108 383,917 -0.04(-1.06%)
Apr 26, 2010 4.148 4.155 4.118 4.152 298,029 +0.02(+0.57%)
Apr 23, 2010 4.114 4.131 4.094 4.128 396,460 +0.05(+1.33%)
Apr 22, 2010 4.033 4.077 4.030 4.074 244,750 +0.02(+0.50%)
Apr 21, 2010 4.135 4.135 4.047 4.053 443,906 -0.07(-1.64%)
Apr 20, 2010 4.108 4.135 4.084 4.121 395,125 +0.02(+0.50%)
Apr 19, 2010 4.152 4.162 4.087 4.101 569,344 -0.04(-0.90%)
Apr 16, 2010 4.165 4.189 4.135 4.138 512,501 -0.02(-0.59%)
Apr 15, 2010 4.182 4.185 4.144 4.162 630,394 -0.01(-0.14%)
Apr 14, 2010 4.145 4.185 4.145 4.168 439,268 +0.03(+0.82%)
Apr 13, 2010 4.111 4.138 4.104 4.135 599,455 +0.05(+1.25%)
Apr 12, 2010 4.077 4.097 4.060 4.084 279,991 +0.01(+0.25%)
Apr 09, 2010 4.094 4.110 4.057 4.073 724,437 -0.01(-0.17%)
Apr 08, 2010 4.060 4.080 4.045 4.080 370,316 +0.04(+1.00%)
Apr 07, 2010 4.060 4.070 4.016 4.040 515,503 +0.00(+0.08%)
Apr 06, 2010 4.067 4.070 4.030 4.036 426,638 -0.01(-0.33%)
Apr 05, 2010 4.063 4.094 4.036 4.050 768,411 -0.01(-0.33%)
Apr 01, 2010 4.053 4.063 4.063 4.063 538,992 +0.04(+1.01%)
Mar 31, 2010 3.935 4.036 3.912 4.023 780,963 +0.09(+2.23%)
Mar 30, 2010 3.945 3.952 3.905 3.935 772,878 +0.00(+0.09%)
Mar 29, 2010 3.932 3.962 3.915 3.932 480,353 +0.00(+0.00%)
Mar 26, 2010 4.023 4.033 3.908 3.932 1,074,150 -0.11(-2.67%)
Mar 25, 2010 4.087 4.087 4.023 4.040 488,512 -0.02(-0.58%)
Mar 24, 2010 4.084 4.104 4.057 4.063 371,426 -0.01(-0.17%)
Mar 23, 2010 4.067 4.087 4.060 4.070 665,394 +0.00(+0.08%)
Mar 22, 2010 4.090 4.094 4.063 4.067 576,529 -0.01(-0.33%)
Mar 19, 2010 4.057 4.084 4.040 4.080 630,484 +0.04(+0.92%)
Mar 18, 2010 4.046 4.067 4.036 4.043 648,616 -0.01(-0.25%)
Mar 17, 2010 4.057 4.094 4.053 4.053 1,213,866 +0.02(+0.42%)
Mar 16, 2010 4.013 4.040 4.013 4.036 824,070 +0.03(+0.76%)
Mar 15, 2010 3.996 4.006 3.989 4.006 580,429 +0.02(+0.42%)
Mar 12, 2010 4.026 4.026 3.989 3.989 903,981 -0.03(-0.84%)
Mar 11, 2010 4.009 4.026 3.999 4.023 912,701 +0.03(+0.85%)
Mar 10, 2010 3.962 4.026 3.962 3.989 821,898 +0.03(+0.76%)
Mar 09, 2010 3.915 3.975 3.915 3.959 516,755 +0.04(+0.94%)
Mar 08, 2010 3.892 3.925 3.888 3.922 415,959 +0.04(+1.04%)
Mar 05, 2010 3.858 3.942 3.855 3.881 630,008 +0.03(+0.70%)
Mar 04, 2010 3.855 3.868 3.841 3.855 602,847 -0.00(-0.09%)
Mar 03, 2010 3.881 3.902 3.830 3.858 768,097 -0.02(-0.52%)
Mar 02, 2010 3.928 3.928 3.861 3.878 603,342 +0.01(+0.35%)
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.