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 )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2011 3.999 4.066 3.995 4.066 773,456 +0.10(+2.54%)
Nov 29, 2011 3.921 3.965 3.891 3.965 668,526 +0.05(+1.24%)
Nov 28, 2011 3.962 3.962 3.902 3.917 416,366 +0.03(+0.67%)
Nov 25, 2011 3.891 3.906 3.891 3.891 225,262 +0.00(+0.00%)
Nov 23, 2011 3.928 3.962 3.891 3.891 545,135 -0.07(-1.79%)
Nov 22, 2011 3.928 3.973 3.883 3.962 697,597 +0.06(+1.53%)
Nov 21, 2011 3.883 3.902 3.861 3.902 467,718 +0.00(+0.00%)
Nov 18, 2011 3.895 3.913 3.895 3.902 372,500 +0.02(+0.45%)
Nov 17, 2011 3.943 3.947 3.880 3.884 408,873 -0.04(-0.93%)
Nov 16, 2011 3.947 3.958 3.921 3.921 375,873 -0.04(-1.03%)
Nov 15, 2011 3.962 3.977 3.950 3.962 378,744 -0.01(-0.37%)
Nov 14, 2011 3.995 3.995 3.965 3.977 357,975 -0.02(-0.47%)
Nov 11, 2011 4.096 4.096 3.988 3.995 212,730 +0.03(+0.75%)
Nov 10, 2011 3.980 3.988 3.947 3.965 217,653 +0.00(+0.03%)
Nov 09, 2011 3.960 3.975 3.949 3.964 240,214 -0.07(-1.65%)
Nov 08, 2011 3.997 4.031 3.990 4.031 263,628 +0.03(+0.83%)
Nov 07, 2011 3.986 4.012 3.986 3.997 250,149 -0.01(-0.28%)
Nov 04, 2011 4.042 4.068 4.001 4.008 343,511 -0.09(-2.17%)
Nov 03, 2011 4.082 4.097 4.027 4.097 352,935 +0.04(+1.00%)
Nov 02, 2011 4.049 4.057 4.005 4.057 453,238 +0.00(+0.09%)
Nov 01, 2011 4.016 4.138 3.986 4.053 582,585 -0.01(-0.18%)
Oct 31, 2011 4.071 4.094 4.042 4.060 282,794 -0.05(-1.17%)
Oct 28, 2011 4.082 4.136 4.075 4.108 327,173 +0.01(+0.18%)
Oct 27, 2011 4.053 4.164 4.009 4.101 1,405,708 +0.11(+2.88%)
Oct 26, 2011 3.912 3.986 3.905 3.986 463,010 +0.06(+1.60%)
Oct 25, 2011 3.942 3.946 3.897 3.923 354,731 -0.03(-0.66%)
Oct 24, 2011 3.938 3.968 3.934 3.949 468,457 +0.00(+0.00%)
Oct 21, 2011 3.875 3.986 3.864 3.949 1,108,340 +0.12(+3.09%)
Oct 20, 2011 3.872 3.879 3.831 3.831 399,548 -0.04(-0.96%)
Oct 19, 2011 3.868 3.883 3.835 3.868 519,445 +0.01(+0.19%)
Oct 18, 2011 3.805 3.868 3.794 3.860 419,787 +0.06(+1.56%)
Oct 17, 2011 3.853 3.875 3.801 3.801 355,564 -0.06(-1.44%)
Oct 14, 2011 3.875 3.883 3.846 3.857 215,579 +0.02(+0.48%)
Oct 13, 2011 3.823 3.864 3.805 3.838 199,126 -0.03(-0.77%)
Oct 12, 2011 3.816 3.868 3.812 3.868 620,194 +0.05(+1.29%)
Oct 11, 2011 3.807 3.826 3.795 3.818 243,930 -0.00(-0.10%)
Oct 10, 2011 3.737 3.822 3.737 3.822 316,546 +0.11(+2.87%)
Oct 07, 2011 3.807 3.826 3.704 3.715 408,230 -0.08(-2.13%)
Oct 06, 2011 3.767 3.796 3.767 3.796 208,751 +0.03(+0.68%)
Oct 05, 2011 3.708 3.778 3.686 3.771 326,999 +0.09(+2.50%)
Oct 04, 2011 3.715 3.719 3.642 3.679 542,076 -0.05(-1.28%)
Oct 03, 2011 3.745 3.793 3.719 3.726 537,520 +0.00(+0.00%)
Sep 30, 2011 3.840 3.840 3.726 3.726 555,002 -0.11(-2.97%)
Sep 29, 2011 3.859 3.877 3.829 3.840 273,095 -0.00(-0.10%)
Sep 28, 2011 3.881 3.881 3.833 3.844 271,252 -0.01(-0.38%)
Sep 27, 2011 3.840 3.874 3.829 3.859 376,642 +0.05(+1.35%)
Sep 26, 2011 3.752 3.815 3.752 3.807 461,141 +0.03(+0.88%)
Sep 23, 2011 3.730 3.774 3.715 3.774 448,579 +0.04(+1.18%)
Sep 22, 2011 3.763 3.767 3.704 3.730 737,518 -0.06(-1.46%)
Sep 21, 2011 3.837 3.840 3.785 3.785 339,916 -0.04(-0.96%)
Sep 20, 2011 3.807 3.837 3.807 3.822 327,659 +0.00(+0.10%)
Sep 19, 2011 3.837 3.840 3.800 3.818 284,097 -0.04(-0.95%)
Sep 16, 2011 3.863 3.885 3.855 3.855 254,985 -0.01(-0.38%)
Sep 15, 2011 3.826 3.888 3.818 3.870 528,677 +0.03(+0.86%)
Sep 14, 2011 3.848 3.863 3.826 3.837 444,137 -0.03(-0.67%)
Sep 13, 2011 3.855 3.863 3.826 3.863 340,550 +0.01(+0.22%)
Sep 12, 2011 3.843 3.858 3.828 3.854 317,508 -0.01(-0.28%)
Sep 09, 2011 3.890 3.890 3.850 3.865 321,690 -0.04(-1.12%)
Sep 08, 2011 3.876 3.909 3.872 3.909 195,010 +0.01(+0.19%)
Sep 07, 2011 3.880 3.909 3.861 3.901 211,846 +0.04(+1.14%)
Sep 06, 2011 3.795 3.865 3.752 3.858 393,119 -0.06(-1.59%)
Sep 02, 2011 3.883 3.942 3.880 3.920 287,104 +0.00(+0.00%)
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.