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 )

8.755 +0.025 (+0.29%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 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 (%)
Jan 31, 2005 4.778 4.798 4.764 4.788 466,519 -0.00(-0.07%)
Jan 28, 2005 4.798 4.801 4.761 4.791 378,332 +0.01(+0.21%)
Jan 27, 2005 4.725 4.784 4.718 4.781 677,205 +0.07(+1.55%)
Jan 26, 2005 4.721 4.721 4.698 4.708 433,110 +0.00(+0.07%)
Jan 25, 2005 4.725 4.725 4.701 4.705 384,351 -0.01(-0.28%)
Jan 24, 2005 4.671 4.718 4.668 4.718 338,602 +0.01(+0.28%)
Jan 21, 2005 4.721 4.725 4.691 4.705 479,160 -0.01(-0.14%)
Jan 20, 2005 4.725 4.731 4.701 4.711 313,320 -0.01(-0.14%)
Jan 19, 2005 4.711 4.721 4.691 4.718 297,368 +0.02(+0.42%)
Jan 18, 2005 4.715 4.725 4.695 4.698 313,019 -0.02(-0.35%)
Jan 14, 2005 4.728 4.735 4.695 4.715 260,648 -0.02(-0.42%)
Jan 13, 2005 4.731 4.745 4.718 4.735 289,242 +0.01(+0.21%)
Jan 12, 2005 4.715 4.735 4.695 4.725 417,158 +0.01(+0.14%)
Jan 11, 2005 4.715 4.748 4.705 4.718 557,716 +0.00(+0.07%)
Jan 10, 2005 4.705 4.715 4.698 4.715 364,788 +0.01(+0.28%)
Jan 07, 2005 4.698 4.705 4.675 4.701 244,395 +0.03(+0.71%)
Jan 06, 2005 4.688 4.718 4.661 4.668 418,362 -0.02(-0.43%)
Jan 05, 2005 4.648 4.688 4.625 4.688 284,125 +0.04(+0.86%)
Jan 04, 2005 4.638 4.691 4.638 4.648 378,332 -0.02(-0.36%)
Jan 03, 2005 4.632 4.671 4.622 4.665 253,124 +0.01(+0.29%)
Dec 31, 2004 4.632 4.651 4.605 4.651 599,853 +0.03(+0.72%)
Dec 30, 2004 4.648 4.648 4.588 4.618 731,382 -0.01(-0.14%)
Dec 29, 2004 4.565 4.625 4.545 4.625 596,542 +0.06(+1.38%)
Dec 28, 2004 4.558 4.598 4.542 4.562 551,395 -0.01(-0.15%)
Dec 27, 2004 4.575 4.595 4.542 4.568 634,466 +0.01(+0.22%)
Dec 23, 2004 4.578 4.582 4.538 4.558 639,583 +0.00(+0.07%)
Dec 22, 2004 4.555 4.585 4.542 4.555 733,188 -0.01(-0.22%)
Dec 21, 2004 4.592 4.602 4.542 4.565 832,210 -0.02(-0.36%)
Dec 20, 2004 4.605 4.605 4.562 4.582 526,414 -0.01(-0.29%)
Dec 17, 2004 4.612 4.615 4.572 4.595 427,693 -0.01(-0.29%)
Dec 16, 2004 4.612 4.612 4.565 4.608 764,790 +0.00(+0.07%)
Dec 15, 2004 4.632 4.635 4.575 4.605 799,403 -0.01(-0.29%)
Dec 14, 2004 4.608 4.638 4.582 4.618 838,832 +0.01(+0.22%)
Dec 13, 2004 4.618 4.638 4.578 4.608 583,901 -0.01(-0.14%)
Dec 10, 2004 4.602 4.635 4.582 4.615 563,435 +0.00(+0.00%)
Dec 09, 2004 4.645 4.671 4.575 4.615 587,513 -0.02(-0.43%)
Dec 08, 2004 4.681 4.701 4.635 4.635 627,844 -0.04(-0.92%)
Dec 07, 2004 4.658 4.688 4.651 4.678 373,817 +0.01(+0.21%)
Dec 06, 2004 4.751 4.751 4.638 4.668 634,466 -0.06(-1.33%)
Dec 03, 2004 4.788 4.788 4.718 4.731 429,799 -0.05(-1.11%)
Dec 02, 2004 4.831 4.831 4.771 4.784 300,679 -0.04(-0.83%)
Dec 01, 2004 4.854 4.854 4.811 4.824 274,795 -0.02(-0.48%)
Nov 30, 2004 4.857 4.857 4.808 4.847 697,672 +0.01(+0.21%)
Nov 29, 2004 4.824 4.847 4.798 4.838 523,705 +0.03(+0.55%)
Nov 26, 2004 4.828 4.834 4.798 4.811 251,017 -0.00(-0.07%)
Nov 24, 2004 4.814 4.824 4.808 4.814 341,612 +0.00(+0.07%)
Nov 23, 2004 4.838 4.838 4.791 4.811 542,667 -0.00(-0.07%)
Nov 22, 2004 4.808 4.831 4.791 4.814 385,856 +0.03(+0.62%)
Nov 19, 2004 4.861 4.861 4.784 4.784 597,445 -0.05(-1.03%)
Nov 18, 2004 4.877 4.877 4.814 4.834 380,439 -0.03(-0.68%)
Nov 17, 2004 4.884 4.887 4.828 4.867 328,670 -0.00(-0.07%)
Nov 16, 2004 4.867 4.881 4.841 4.871 284,426 +0.03(+0.55%)
Nov 15, 2004 4.877 4.877 4.824 4.844 288,038 -0.02(-0.34%)
Nov 12, 2004 4.861 4.881 4.838 4.861 263,056 +0.01(+0.27%)
Nov 11, 2004 4.874 4.877 4.834 4.847 365,992 +0.00(+0.07%)
Nov 10, 2004 4.808 4.877 4.788 4.844 487,588 +0.04(+0.83%)
Nov 09, 2004 4.841 4.847 4.801 4.804 265,765 -0.01(-0.28%)
Nov 08, 2004 4.788 4.818 4.761 4.818 517,385 +0.05(+1.12%)
Nov 05, 2004 4.768 4.788 4.735 4.764 633,563 +0.03(+0.63%)
Nov 04, 2004 4.814 4.814 4.728 4.735 436,421 -0.08(-1.66%)
Nov 03, 2004 4.818 4.824 4.801 4.814 263,658 +0.00(+0.00%)
Nov 02, 2004 4.811 4.824 4.801 4.814 297,368 +0.01(+0.14%)
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.