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 )

8.720 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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, 2013 5.587 5.591 5.469 5.490 568,435 -0.09(-1.67%)
May 30, 2013 5.532 5.600 5.515 5.583 343,331 +0.04(+0.69%)
May 29, 2013 5.604 5.604 5.502 5.545 744,794 -0.06(-1.06%)
May 28, 2013 5.638 5.638 5.558 5.604 522,636 -0.04(-0.68%)
May 24, 2013 5.629 5.642 5.616 5.642 351,647 +0.01(+0.23%)
May 23, 2013 5.604 5.642 5.596 5.629 504,964 +0.02(+0.30%)
May 22, 2013 5.591 5.613 5.591 5.613 408,899 +0.02(+0.37%)
May 21, 2013 5.579 5.600 5.570 5.592 378,467 +0.02(+0.39%)
May 20, 2013 5.570 5.579 5.541 5.570 394,632 +0.00(+0.00%)
May 17, 2013 5.625 5.625 5.528 5.570 528,550 -0.03(-0.53%)
May 16, 2013 5.587 5.600 5.566 5.600 508,246 +0.03(+0.53%)
May 15, 2013 5.625 5.625 5.528 5.570 470,218 -0.03(-0.45%)
May 13, 2013 5.638 5.638 5.591 5.596 367,703 +0.01(+0.12%)
May 10, 2013 5.555 5.593 5.555 5.589 652,012 +0.04(+0.68%)
May 09, 2013 5.564 5.580 5.551 5.551 603,172 -0.00(-0.08%)
May 08, 2013 5.530 5.555 5.500 5.555 460,573 +0.05(+0.84%)
May 07, 2013 5.492 5.521 5.475 5.509 402,357 +0.03(+0.46%)
May 06, 2013 5.475 5.484 5.446 5.484 453,796 +0.01(+0.15%)
May 03, 2013 5.488 5.496 5.454 5.475 485,575 -0.01(-0.23%)
May 02, 2013 5.509 5.513 5.463 5.488 500,958 -0.02(-0.38%)
May 01, 2013 5.593 5.601 5.488 5.509 475,887 +0.01(+0.23%)
Apr 30, 2013 5.555 5.564 5.492 5.496 754,175 -0.07(-1.21%)
Apr 29, 2013 5.593 5.593 5.551 5.564 312,041 -0.02(-0.30%)
Apr 26, 2013 5.580 5.585 5.559 5.580 378,633 +0.02(+0.38%)
Apr 25, 2013 5.606 5.610 5.555 5.559 473,107 -0.04(-0.68%)
Apr 24, 2013 5.614 5.622 5.576 5.597 304,644 +0.01(+0.15%)
Apr 23, 2013 5.593 5.593 5.555 5.589 357,369 +0.04(+0.76%)
Apr 22, 2013 5.530 5.538 5.496 5.547 457,154 +0.04(+0.76%)
Apr 19, 2013 5.488 5.513 5.475 5.505 354,161 +0.02(+0.31%)
Apr 18, 2013 5.500 5.509 5.471 5.488 341,688 +0.01(+0.23%)
Apr 17, 2013 5.471 5.500 5.458 5.475 353,621 +0.02(+0.31%)
Apr 16, 2013 5.496 5.500 5.420 5.458 480,167 +0.02(+0.39%)
Apr 15, 2013 5.500 5.517 5.425 5.437 413,553 -0.06(-1.15%)
Apr 12, 2013 5.538 5.543 5.479 5.500 442,747 -0.04(-0.68%)
Apr 11, 2013 5.606 5.606 5.526 5.538 389,801 -0.04(-0.63%)
Apr 10, 2013 5.565 5.590 5.536 5.574 499,390 +0.04(+0.68%)
Apr 09, 2013 5.586 5.586 5.536 5.536 378,089 +0.01(+0.23%)
Apr 08, 2013 5.532 5.549 5.496 5.523 449,637 +0.03(+0.61%)
Apr 05, 2013 5.477 5.523 5.440 5.490 518,241 -0.01(-0.15%)
Apr 04, 2013 5.482 5.553 5.469 5.498 743,633 +0.06(+1.08%)
Apr 03, 2013 5.477 5.494 5.413 5.440 620,293 -0.04(-0.69%)
Apr 02, 2013 5.469 5.507 5.469 5.477 534,786 +0.00(+0.00%)
Apr 01, 2013 5.586 5.586 5.465 5.477 484,461 -0.03(-0.61%)
Mar 28, 2013 5.569 5.582 5.490 5.511 929,823 -0.08(-1.50%)
Mar 27, 2013 5.607 5.607 5.582 5.595 646,655 +0.03(+0.45%)
Mar 26, 2013 5.565 5.603 5.561 5.569 441,363 +0.03(+0.45%)
Mar 25, 2013 5.561 5.561 5.486 5.544 597,384 -0.00(-0.08%)
Mar 22, 2013 5.523 5.549 5.519 5.549 519,663 +0.03(+0.45%)
Mar 21, 2013 5.515 5.536 5.498 5.523 394,220 +0.05(+0.84%)
Mar 20, 2013 5.477 5.486 5.461 5.477 400,068 +0.00(+0.00%)
Mar 19, 2013 5.444 5.482 5.444 5.477 564,274 +0.03(+0.61%)
Mar 18, 2013 5.427 5.482 5.394 5.444 721,413 +0.05(+0.85%)
Mar 15, 2013 5.523 5.523 5.327 5.398 745,643 -0.03(-0.46%)
Mar 14, 2013 5.503 5.503 5.423 5.423 850,702 -0.08(-1.44%)
Mar 13, 2013 5.682 5.682 5.486 5.503 958,451 -0.11(-1.97%)
Mar 12, 2013 5.675 5.675 5.601 5.613 623,413 -0.07(-1.17%)
Mar 11, 2013 5.717 5.829 5.655 5.680 806,642 +0.05(+0.81%)
Mar 08, 2013 5.613 5.638 5.567 5.634 550,729 +0.02(+0.45%)
Mar 07, 2013 5.613 5.613 5.539 5.609 719,576 +0.02(+0.30%)
Mar 06, 2013 5.617 5.617 5.542 5.592 605,237 -0.00(-0.07%)
Mar 05, 2013 5.563 5.596 5.530 5.596 689,162 +0.06(+1.05%)
Mar 04, 2013 5.563 5.576 5.526 5.538 476,100 -0.04(-0.75%)
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.