Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.730 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.