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 )

8.795 +0.015 (+0.17%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 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 (%)
Oct 30, 2009 3.017 3.020 2.927 2.939 684,205 -0.07(-2.42%)
Oct 29, 2009 3.027 3.036 2.991 3.012 753,681 +0.01(+0.38%)
Oct 28, 2009 3.001 3.033 2.930 3.001 906,970 -0.05(-1.80%)
Oct 27, 2009 3.056 3.062 3.039 3.056 441,773 -0.01(-0.32%)
Oct 26, 2009 3.072 3.085 3.063 3.065 457,471 -0.01(-0.21%)
Oct 23, 2009 3.063 3.072 3.052 3.072 701,137 +0.03(+0.85%)
Oct 22, 2009 3.056 3.062 3.036 3.046 453,463 -0.00(-0.11%)
Oct 21, 2009 3.020 3.052 3.020 3.049 416,475 +0.01(+0.49%)
Oct 20, 2009 3.033 3.036 3.023 3.034 478,739 +0.00(+0.15%)
Oct 19, 2009 3.004 3.030 2.997 3.030 395,662 +0.02(+0.54%)
Oct 16, 2009 3.001 3.014 2.994 3.014 651,046 +0.01(+0.32%)
Oct 15, 2009 2.965 3.027 2.965 3.004 550,646 +0.01(+0.43%)
Oct 14, 2009 3.039 3.043 2.981 2.991 1,584,737 -0.04(-1.18%)
Oct 13, 2009 3.007 3.036 3.007 3.027 377,320 -0.01(-0.37%)
Oct 12, 2009 3.028 3.048 2.974 3.038 848,317 -0.00(-0.11%)
Oct 09, 2009 3.022 3.048 3.012 3.041 577,534 -0.00(-0.11%)
Oct 08, 2009 3.035 3.044 3.022 3.044 320,679 +0.02(+0.53%)
Oct 07, 2009 2.996 3.031 2.993 3.028 388,564 +0.03(+0.86%)
Oct 06, 2009 3.022 3.048 3.002 3.002 807,311 -0.01(-0.43%)
Oct 05, 2009 2.996 3.025 2.993 3.015 683,144 +0.02(+0.64%)
Oct 02, 2009 2.980 3.009 2.977 2.996 289,362 -0.02(-0.75%)
Oct 01, 2009 3.076 3.076 3.009 3.019 401,578 -0.03(-0.85%)
Sep 30, 2009 3.041 3.057 3.038 3.044 738,956 +0.00(+0.11%)
Sep 29, 2009 3.019 3.044 3.019 3.041 436,763 +0.02(+0.75%)
Sep 28, 2009 3.044 3.057 3.015 3.019 444,271 -0.01(-0.22%)
Sep 25, 2009 2.993 3.041 2.986 3.025 348,161 +0.02(+0.54%)
Sep 24, 2009 2.986 3.012 2.986 3.009 372,918 +0.02(+0.54%)
Sep 23, 2009 2.993 3.009 2.974 2.993 509,161 +0.01(+0.32%)
Sep 22, 2009 2.977 2.983 2.957 2.983 461,455 +0.03(+0.87%)
Sep 21, 2009 2.945 2.961 2.932 2.957 409,166 +0.01(+0.44%)
Sep 18, 2009 2.932 2.954 2.932 2.945 359,068 +0.01(+0.44%)
Sep 17, 2009 2.941 2.941 2.916 2.932 451,111 +0.06(+2.01%)
Sep 16, 2009 2.871 2.935 2.858 2.874 762,961 +0.02(+0.56%)
Sep 15, 2009 2.848 2.874 2.842 2.858 573,134 +0.02(+0.57%)
Sep 14, 2009 2.800 2.848 2.797 2.842 345,809 +0.03(+1.03%)
Sep 11, 2009 2.797 2.813 2.777 2.813 351,281 +0.02(+0.75%)
Sep 10, 2009 2.766 2.798 2.766 2.792 505,427 +0.02(+0.81%)
Sep 09, 2009 2.760 2.776 2.744 2.769 492,852 +0.01(+0.23%)
Sep 08, 2009 2.763 2.769 2.753 2.763 350,929 +0.01(+0.35%)
Sep 04, 2009 2.728 2.753 2.715 2.753 370,686 +0.03(+0.94%)
Sep 03, 2009 2.692 2.728 2.692 2.728 345,666 +0.04(+1.43%)
Sep 02, 2009 2.651 2.689 2.648 2.689 371,257 +0.03(+0.96%)
Sep 01, 2009 2.721 2.721 2.664 2.664 493,533 -0.04(-1.31%)
Aug 31, 2009 2.702 2.715 2.683 2.699 476,665 -0.03(-1.06%)
Aug 28, 2009 2.715 2.734 2.715 2.728 331,860 +0.02(+0.71%)
Aug 27, 2009 2.692 2.712 2.683 2.708 419,998 +0.00(+0.12%)
Aug 26, 2009 2.676 2.715 2.676 2.705 402,699 -0.01(-0.24%)
Aug 25, 2009 2.696 2.712 2.689 2.712 384,348 +0.03(+0.95%)
Aug 24, 2009 2.712 2.721 2.686 2.686 355,518 +0.01(+0.24%)
Aug 21, 2009 2.657 2.680 2.651 2.680 347,596 +0.04(+1.58%)
Aug 20, 2009 2.641 2.664 2.616 2.638 834,214 -0.02(-0.72%)
Aug 19, 2009 2.676 2.692 2.657 2.657 262,910 -0.03(-1.07%)
Aug 18, 2009 2.648 2.686 2.644 2.686 284,666 +0.04(+1.58%)
Aug 17, 2009 2.603 2.676 2.568 2.644 709,043 -0.08(-2.83%)
Aug 14, 2009 2.731 2.737 2.712 2.721 583,741 -0.01(-0.24%)
Aug 13, 2009 2.721 2.737 2.708 2.728 329,283 +0.01(+0.35%)
Aug 12, 2009 2.696 2.737 2.689 2.718 520,373 +0.01(+0.37%)
Aug 11, 2009 2.730 2.737 2.702 2.708 648,889 -0.02(-0.70%)
Aug 10, 2009 2.769 2.781 2.711 2.727 468,037 -0.04(-1.27%)
Aug 07, 2009 2.734 2.778 2.727 2.762 480,388 +0.04(+1.40%)
Aug 06, 2009 2.730 2.740 2.724 2.724 341,739 -0.00(-0.12%)
Aug 05, 2009 2.613 2.743 2.613 2.727 308,302 +0.00(+0.00%)
Aug 04, 2009 2.724 2.743 2.708 2.727 833,169 +0.01(+0.25%)
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.