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 )

8.770 +0.040 (+0.46%)
Official Closing Price Updated: 4:10 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, 2008 3.715 3.738 3.685 3.734 372,667 +0.00(+0.09%)
Jan 30, 2008 3.784 3.784 3.711 3.731 410,236 -0.02(-0.44%)
Jan 29, 2008 3.824 3.824 3.738 3.748 459,596 -0.01(-0.18%)
Jan 28, 2008 3.721 3.761 3.715 3.754 375,924 +0.02(+0.44%)
Jan 25, 2008 3.741 3.778 3.724 3.738 921,059 +0.01(+0.27%)
Jan 24, 2008 3.708 3.738 3.691 3.728 586,962 +0.02(+0.54%)
Jan 23, 2008 3.678 3.721 3.661 3.708 881,697 -0.04(-1.06%)
Jan 22, 2008 3.741 3.801 3.701 3.748 334,088 -0.05(-1.40%)
Jan 21, 2008 3.844 3.864 3.754 3.801 0 +0.00(+0.00%)
Jan 18, 2008 3.844 3.864 3.754 3.801 495,112 -0.06(-1.46%)
Jan 17, 2008 3.944 3.944 3.837 3.857 322,650 -0.08(-2.03%)
Jan 16, 2008 3.940 3.950 3.907 3.937 278,707 -0.01(-0.34%)
Jan 15, 2008 3.901 3.950 3.876 3.950 287,737 +0.05(+1.19%)
Jan 14, 2008 3.947 3.954 3.901 3.904 477,956 -0.05(-1.26%)
Jan 11, 2008 3.954 3.954 3.927 3.954 248,007 -0.02(-0.42%)
Jan 10, 2008 3.927 3.970 3.927 3.970 328,670 +0.02(+0.50%)
Jan 09, 2008 3.917 3.950 3.897 3.950 340,014 +0.02(+0.59%)
Jan 08, 2008 3.911 3.934 3.911 3.927 725,362 +0.02(+0.42%)
Jan 07, 2008 3.911 3.917 3.887 3.911 276,901 -0.01(-0.25%)
Jan 04, 2008 3.921 3.927 3.874 3.921 588,416 -0.01(-0.17%)
Jan 03, 2008 3.857 3.927 3.857 3.927 352,748 +0.07(+1.72%)
Jan 02, 2008 3.837 3.861 3.821 3.861 678,409 +0.04(+0.96%)
Jan 01, 2008 3.804 3.824 3.791 3.824 1,063,881 +0.00(+0.00%)
Dec 31, 2007 3.804 3.824 3.791 3.824 1,063,881 +0.03(+0.79%)
Dec 28, 2007 3.811 3.814 3.744 3.794 1,353,135 -0.01(-0.26%)
Dec 27, 2007 3.814 3.821 3.778 3.804 1,063,101 -0.01(-0.26%)
Dec 26, 2007 3.837 3.844 3.788 3.814 745,829 -0.02(-0.43%)
Dec 24, 2007 3.781 3.831 3.781 3.831 418,061 +0.08(+2.04%)
Dec 21, 2007 3.784 3.804 3.738 3.754 743,749 -0.02(-0.44%)
Dec 20, 2007 3.818 3.818 3.748 3.771 882,474 +0.00(+0.09%)
Dec 19, 2007 3.844 3.857 3.768 3.768 734,391 -0.08(-1.99%)
Dec 18, 2007 3.884 3.884 3.821 3.844 1,136,200 +0.01(+0.17%)
Dec 17, 2007 3.834 3.847 3.811 3.837 353,049 +0.00(+0.00%)
Dec 14, 2007 3.774 3.847 3.771 3.837 705,798 +0.01(+0.26%)
Dec 13, 2007 3.837 3.847 3.788 3.827 629,048 -0.04(-1.03%)
Dec 12, 2007 3.960 3.960 3.841 3.867 682,924 -0.03(-0.77%)
Dec 11, 2007 3.887 3.921 3.871 3.897 981,800 -0.01(-0.26%)
Dec 10, 2007 3.901 3.927 3.891 3.907 813,363 +0.02(+0.51%)
Dec 07, 2007 3.881 3.904 3.871 3.887 545,376 +0.01(+0.26%)
Dec 06, 2007 3.847 3.884 3.844 3.877 871,337 +0.04(+0.95%)
Dec 05, 2007 3.854 3.871 3.827 3.841 659,748 -0.02(-0.43%)
Dec 04, 2007 3.861 3.874 3.841 3.857 381,342 -0.02(-0.60%)
Dec 03, 2007 3.874 3.887 3.864 3.881 484,277 +0.01(+0.34%)
Nov 30, 2007 3.857 3.889 3.821 3.867 663,360 +0.00(+0.00%)
Nov 29, 2007 3.891 3.897 3.824 3.867 614,156 -0.05(-1.27%)
Nov 28, 2007 3.887 3.924 3.867 3.917 519,184 +0.03(+0.77%)
Nov 27, 2007 3.857 3.887 3.791 3.887 767,198 +0.06(+1.65%)
Nov 26, 2007 3.847 3.847 3.794 3.824 541,090 +0.04(+0.96%)
Nov 23, 2007 3.778 3.798 3.756 3.788 201,656 +0.02(+0.53%)
Nov 21, 2007 3.698 3.768 3.698 3.768 521,303 +0.01(+0.18%)
Nov 20, 2007 3.768 3.804 3.754 3.761 845,754 -0.01(-0.26%)
Nov 19, 2007 3.804 3.808 3.751 3.771 842,142 -0.04(-1.05%)
Nov 16, 2007 3.867 3.867 3.811 3.811 407,226 -0.06(-1.63%)
Nov 15, 2007 3.861 3.884 3.837 3.874 462,305 -0.01(-0.17%)
Nov 14, 2007 3.970 3.970 3.874 3.881 432,629 -0.05(-1.18%)
Nov 13, 2007 3.944 3.944 3.874 3.927 452,975 -0.02(-0.42%)
Nov 12, 2007 3.921 3.944 3.891 3.944 362,079 +0.02(+0.42%)
Nov 09, 2007 3.904 3.937 3.894 3.927 426,188 -0.01(-0.25%)
Nov 08, 2007 3.940 3.974 3.904 3.937 457,189 +0.00(+0.08%)
Nov 07, 2007 4.000 4.000 3.934 3.934 825,588 -0.10(-2.39%)
Nov 06, 2007 4.070 4.083 4.014 4.030 427,693 -0.06(-1.38%)
Nov 05, 2007 4.080 4.087 4.040 4.087 333,185 +0.00(+0.00%)
Nov 02, 2007 4.103 4.123 4.050 4.087 472,539 -0.02(-0.40%)
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.