Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.690 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.953 3.957 3.936 3.953 272,201 +0.01(+0.26%)
Oct 28, 2010 3.946 3.953 3.901 3.943 266,247 +0.02(+0.44%)
Oct 27, 2010 3.929 3.946 3.898 3.926 527,199 -0.03(-0.70%)
Oct 25, 2010 3.936 3.953 3.929 3.953 279,778 +0.03(+0.80%)
Oct 22, 2010 3.912 3.936 3.898 3.922 343,266 +0.00(+0.00%)
Oct 21, 2010 3.894 3.922 3.884 3.922 264,089 +0.01(+0.36%)
Oct 20, 2010 3.880 3.912 3.866 3.908 340,312 +0.04(+1.08%)
Oct 19, 2010 3.884 3.894 3.863 3.866 287,505 -0.01(-0.36%)
Oct 18, 2010 3.891 3.894 3.859 3.880 446,528 -0.01(-0.27%)
Oct 15, 2010 3.922 3.943 3.877 3.891 332,809 -0.03(-0.80%)
Oct 14, 2010 3.932 3.943 3.908 3.922 480,346 +0.00(+0.09%)
Oct 13, 2010 3.919 3.932 3.898 3.919 435,907 +0.00(+0.12%)
Oct 12, 2010 3.900 3.924 3.889 3.914 455,852 -0.01(-0.18%)
Oct 11, 2010 3.924 3.924 3.872 3.921 301,480 +0.03(+0.80%)
Oct 08, 2010 3.889 3.896 3.865 3.889 172,562 +0.01(+0.18%)
Oct 07, 2010 3.876 3.883 3.841 3.883 229,973 +0.02(+0.45%)
Oct 06, 2010 3.883 3.886 3.848 3.865 201,796 -0.01(-0.27%)
Oct 05, 2010 3.879 3.892 3.869 3.876 212,083 +0.01(+0.18%)
Oct 04, 2010 3.883 3.883 3.851 3.869 213,435 +0.01(+0.27%)
Oct 01, 2010 3.858 3.893 3.851 3.858 307,361 +0.01(+0.36%)
Sep 30, 2010 3.851 3.869 3.834 3.844 351,699 -0.01(-0.18%)
Sep 29, 2010 3.851 3.862 3.834 3.851 267,883 +0.01(+0.36%)
Sep 28, 2010 3.858 3.858 3.830 3.837 400,390 +0.01(+0.23%)
Sep 27, 2010 3.848 3.848 3.810 3.829 234,792 +0.00(+0.04%)
Sep 24, 2010 3.865 3.865 3.824 3.827 327,024 -0.02(-0.40%)
Sep 23, 2010 3.858 3.862 3.837 3.842 299,442 +0.00(+0.04%)
Sep 22, 2010 3.869 3.869 3.831 3.841 236,426 -0.00(-0.09%)
Sep 21, 2010 3.886 3.886 3.834 3.844 303,097 -0.04(-0.95%)
Sep 20, 2010 3.876 3.896 3.851 3.881 301,858 +0.01(+0.15%)
Sep 17, 2010 3.876 3.876 3.862 3.876 170,382 +0.04(+1.08%)
Sep 15, 2010 3.862 3.865 3.831 3.834 222,726 -0.04(-0.98%)
Sep 14, 2010 3.883 3.896 3.862 3.872 363,034 +0.00(+0.09%)
Sep 13, 2010 3.903 3.903 3.862 3.869 247,915 +0.00(+0.04%)
Sep 10, 2010 3.853 3.867 3.840 3.867 208,644 +0.04(+0.99%)
Sep 09, 2010 3.840 3.847 3.813 3.829 298,148 +0.02(+0.45%)
Sep 08, 2010 3.819 3.850 3.787 3.812 178,366 +0.00(+0.00%)
Sep 07, 2010 3.798 3.822 3.771 3.812 238,391 +0.01(+0.36%)
Sep 03, 2010 3.809 3.816 3.778 3.798 215,784 +0.00(+0.00%)
Sep 02, 2010 3.819 3.819 3.760 3.798 363,540 -0.00(-0.09%)
Sep 01, 2010 3.857 3.857 3.785 3.802 260,252 +0.03(+0.82%)
Aug 31, 2010 3.788 3.795 3.757 3.771 208,879 -0.01(-0.18%)
Aug 30, 2010 3.778 3.791 3.771 3.778 199,853 -0.01(-0.36%)
Aug 27, 2010 3.791 3.798 3.764 3.791 236,203 +0.02(+0.46%)
Aug 26, 2010 3.774 3.795 3.764 3.774 251,838 -0.02(-0.46%)
Aug 25, 2010 3.853 3.853 3.782 3.791 358,451 -0.04(-1.17%)
Aug 24, 2010 3.750 3.860 3.750 3.836 339,845 -0.02(-0.54%)
Aug 23, 2010 3.840 3.857 3.832 3.857 279,568 +0.03(+0.90%)
Aug 20, 2010 3.836 3.840 3.795 3.822 198,382 -0.00(-0.09%)
Aug 19, 2010 3.816 3.829 3.798 3.826 253,712 +0.01(+0.36%)
Aug 18, 2010 3.809 3.816 3.774 3.812 160,225 +0.03(+0.74%)
Aug 17, 2010 3.812 3.829 3.778 3.784 318,790 -0.02(-0.47%)
Aug 16, 2010 3.826 3.826 3.795 3.802 174,731 -0.02(-0.63%)
Aug 13, 2010 3.826 3.833 3.791 3.826 270,229 +0.04(+1.00%)
Aug 12, 2010 3.757 3.795 3.757 3.788 215,578 -0.00(-0.09%)
Aug 11, 2010 3.785 3.819 3.781 3.791 269,681 -0.02(-0.44%)
Aug 10, 2010 3.832 3.832 3.795 3.808 223,557 -0.02(-0.63%)
Aug 09, 2010 3.846 3.850 3.801 3.832 275,018 +0.01(+0.18%)
Aug 06, 2010 3.825 3.846 3.808 3.825 100,759 -0.01(-0.18%)
Aug 05, 2010 3.723 3.843 3.716 3.832 177,447 -0.02(-0.45%)
Aug 04, 2010 3.877 3.884 3.843 3.850 256,865 -0.01(-0.18%)
Aug 03, 2010 3.856 3.856 3.836 3.856 200,309 +0.01(+0.36%)
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.