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, 2013 5.332 5.349 5.279 5.299 663,739 -0.02(-0.31%)
Jan 30, 2013 5.320 5.324 5.295 5.316 445,659 +0.00(+0.00%)
Jan 29, 2013 5.316 5.320 5.270 5.316 647,292 -0.00(-0.08%)
Jan 28, 2013 5.341 5.345 5.293 5.320 584,137 -0.02(-0.46%)
Jan 25, 2013 5.287 5.345 5.270 5.345 765,059 +0.06(+1.10%)
Jan 24, 2013 5.279 5.291 5.270 5.287 429,094 +0.02(+0.39%)
Jan 23, 2013 5.229 5.279 5.229 5.266 725,771 +0.05(+1.03%)
Jan 22, 2013 5.250 5.266 5.213 5.213 308,913 -0.06(-1.10%)
Jan 18, 2013 5.229 5.287 5.221 5.270 561,939 +0.04(+0.79%)
Jan 17, 2013 5.196 5.229 5.195 5.229 390,442 +0.03(+0.64%)
Jan 16, 2013 5.196 5.196 5.175 5.196 518,450 +0.00(+0.00%)
Jan 15, 2013 5.208 5.208 5.167 5.196 468,594 +0.01(+0.16%)
Jan 14, 2013 5.204 5.204 5.159 5.188 290,285 -0.02(-0.32%)
Jan 11, 2013 5.196 5.213 5.188 5.204 422,550 +0.01(+0.13%)
Jan 10, 2013 5.181 5.222 5.152 5.198 732,941 +0.02(+0.32%)
Jan 09, 2013 5.148 5.181 5.115 5.181 395,549 +0.03(+0.64%)
Jan 08, 2013 5.111 5.148 5.103 5.148 420,184 +0.04(+0.72%)
Jan 07, 2013 5.078 5.111 5.054 5.111 537,138 +0.00(+0.00%)
Jan 04, 2013 5.107 5.124 5.078 5.111 537,612 +0.00(+0.08%)
Jan 03, 2013 5.115 5.120 5.074 5.107 382,619 -0.01(-0.16%)
Jan 02, 2013 5.070 5.115 5.013 5.115 422,285 +0.10(+2.05%)
Dec 31, 2012 5.054 5.066 4.963 5.013 481,219 +0.03(+0.58%)
Dec 28, 2012 5.054 5.054 4.971 4.984 375,134 -0.04(-0.74%)
Dec 27, 2012 5.050 5.103 5.021 5.021 478,924 -0.03(-0.57%)
Dec 26, 2012 5.082 5.082 5.037 5.050 309,952 -0.00(-0.05%)
Dec 24, 2012 5.048 5.109 5.032 5.052 321,501 +0.01(+0.24%)
Dec 21, 2012 5.007 5.097 5.007 5.040 516,681 -0.04(-0.80%)
Dec 20, 2012 5.052 5.081 5.042 5.081 527,181 +0.03(+0.57%)
Dec 19, 2012 5.040 5.064 5.028 5.052 542,173 +0.03(+0.57%)
Dec 18, 2012 5.011 5.064 4.979 5.024 438,742 +0.02(+0.41%)
Dec 17, 2012 5.028 5.052 4.966 5.003 554,220 -0.05(-1.05%)
Dec 14, 2012 5.064 5.069 5.028 5.056 390,594 -0.01(-0.16%)
Dec 13, 2012 5.052 5.069 5.044 5.064 272,291 +0.01(+0.24%)
Dec 12, 2012 5.069 5.085 5.048 5.052 321,369 +0.00(+0.05%)
Dec 11, 2012 5.082 5.086 5.038 5.050 455,982 +0.02(+0.40%)
Dec 10, 2012 4.997 5.046 4.997 5.029 363,907 -0.01(-0.24%)
Dec 07, 2012 5.021 5.054 5.021 5.042 322,062 +0.01(+0.24%)
Dec 06, 2012 5.021 5.029 5.017 5.029 286,254 +0.01(+0.24%)
Dec 05, 2012 5.013 5.029 5.013 5.017 253,231 +0.00(+0.00%)
Dec 04, 2012 5.013 5.033 5.001 5.017 313,198 -0.01(-0.24%)
Nov 30, 2012 5.078 5.078 5.001 5.029 347,944 -0.05(-0.96%)
Nov 29, 2012 5.062 5.078 5.038 5.078 408,960 +0.04(+0.81%)
Nov 28, 2012 5.029 5.038 5.017 5.038 311,012 +0.01(+0.16%)
Nov 27, 2012 5.038 5.046 5.001 5.029 359,878 -0.01(-0.16%)
Nov 26, 2012 5.078 5.082 4.989 5.038 468,329 -0.06(-1.10%)
Nov 23, 2012 5.058 5.099 5.038 5.094 182,411 +0.06(+1.11%)
Nov 21, 2012 5.054 5.054 5.001 5.038 356,833 +0.04(+0.81%)
Nov 20, 2012 4.997 5.005 4.973 4.997 460,705 -0.01(-0.16%)
Nov 19, 2012 4.973 5.005 4.973 5.005 449,365 +0.04(+0.90%)
Nov 16, 2012 4.818 4.985 4.814 4.960 587,313 +0.18(+3.83%)
Nov 15, 2012 4.721 4.822 4.668 4.778 794,415 -0.04(-0.93%)
Nov 14, 2012 5.050 5.050 4.790 4.822 1,070,012 -0.25(-4.96%)
Nov 13, 2012 5.082 5.090 5.046 5.074 274,523 -0.04(-0.75%)
Nov 12, 2012 5.120 5.141 5.088 5.112 302,697 -0.01(-0.16%)
Nov 09, 2012 5.133 5.133 5.100 5.120 346,207 -0.01(-0.24%)
Nov 08, 2012 5.137 5.141 5.112 5.133 468,554 +0.02(+0.39%)
Nov 07, 2012 5.096 5.128 5.076 5.112 583,705 +0.01(+0.24%)
Nov 06, 2012 5.133 5.133 5.100 5.100 334,016 -0.03(-0.63%)
Nov 05, 2012 5.137 5.157 5.112 5.133 395,145 -0.03(-0.55%)
Nov 02, 2012 5.173 5.173 5.145 5.161 634,750 +0.03(+0.55%)
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.