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 )

8.730 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 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.