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 (%)
Nov 30, 2011 3.998 4.065 3.994 4.065 773,619 +0.10(+2.54%)
Nov 29, 2011 3.920 3.965 3.890 3.965 668,668 +0.05(+1.24%)
Nov 28, 2011 3.961 3.961 3.901 3.916 416,454 +0.03(+0.67%)
Nov 25, 2011 3.890 3.905 3.890 3.890 225,309 +0.00(+0.00%)
Nov 23, 2011 3.927 3.961 3.890 3.890 545,250 -0.07(-1.79%)
Nov 22, 2011 3.927 3.972 3.883 3.961 697,744 +0.06(+1.53%)
Nov 21, 2011 3.883 3.901 3.860 3.901 467,817 +0.00(+0.00%)
Nov 18, 2011 3.894 3.912 3.894 3.901 372,579 +0.02(+0.45%)
Nov 17, 2011 3.942 3.946 3.879 3.884 408,960 -0.04(-0.93%)
Nov 16, 2011 3.946 3.957 3.920 3.920 375,953 -0.04(-1.03%)
Nov 15, 2011 3.961 3.976 3.950 3.961 378,824 -0.01(-0.37%)
Nov 14, 2011 3.994 3.994 3.965 3.976 358,051 -0.02(-0.47%)
Nov 11, 2011 4.095 4.095 3.987 3.994 212,775 +0.03(+0.75%)
Nov 10, 2011 3.979 3.987 3.946 3.965 217,699 +0.00(+0.03%)
Nov 09, 2011 3.960 3.974 3.948 3.963 240,265 -0.07(-1.65%)
Nov 08, 2011 3.997 4.030 3.989 4.030 263,683 +0.03(+0.83%)
Nov 07, 2011 3.985 4.011 3.985 3.997 250,201 -0.01(-0.28%)
Nov 04, 2011 4.041 4.067 4.000 4.008 343,584 -0.09(-2.17%)
Nov 03, 2011 4.082 4.096 4.026 4.096 353,009 +0.04(+1.00%)
Nov 02, 2011 4.048 4.056 4.004 4.056 453,334 +0.00(+0.09%)
Nov 01, 2011 4.015 4.137 3.985 4.052 582,708 -0.01(-0.18%)
Oct 31, 2011 4.071 4.093 4.041 4.059 282,854 -0.05(-1.17%)
Oct 28, 2011 4.082 4.135 4.074 4.108 327,242 +0.01(+0.18%)
Oct 27, 2011 4.052 4.163 4.008 4.100 1,406,004 +0.11(+2.88%)
Oct 26, 2011 3.911 3.985 3.904 3.985 463,108 +0.06(+1.60%)
Oct 25, 2011 3.941 3.945 3.897 3.923 354,806 -0.03(-0.66%)
Oct 24, 2011 3.937 3.967 3.934 3.948 468,556 +0.00(+0.00%)
Oct 21, 2011 3.874 3.985 3.863 3.948 1,108,574 +0.12(+3.09%)
Oct 20, 2011 3.871 3.878 3.830 3.830 399,633 -0.04(-0.96%)
Oct 19, 2011 3.867 3.882 3.834 3.867 519,555 +0.01(+0.19%)
Oct 18, 2011 3.804 3.867 3.793 3.860 419,876 +0.06(+1.56%)
Oct 17, 2011 3.852 3.874 3.800 3.800 355,639 -0.06(-1.44%)
Oct 14, 2011 3.874 3.882 3.845 3.856 215,625 +0.02(+0.48%)
Oct 13, 2011 3.823 3.863 3.804 3.837 199,168 -0.03(-0.77%)
Oct 12, 2011 3.815 3.867 3.812 3.867 620,325 +0.05(+1.29%)
Oct 11, 2011 3.807 3.825 3.794 3.818 243,981 -0.00(-0.10%)
Oct 10, 2011 3.737 3.821 3.737 3.821 316,613 +0.11(+2.87%)
Oct 07, 2011 3.807 3.825 3.704 3.715 408,316 -0.08(-2.13%)
Oct 06, 2011 3.766 3.796 3.766 3.796 208,795 +0.03(+0.68%)
Oct 05, 2011 3.707 3.777 3.685 3.770 327,068 +0.09(+2.50%)
Oct 04, 2011 3.715 3.718 3.641 3.678 542,190 -0.05(-1.28%)
Oct 03, 2011 3.744 3.792 3.718 3.726 537,633 +0.00(+0.00%)
Sep 30, 2011 3.840 3.840 3.726 3.726 555,119 -0.11(-2.97%)
Sep 29, 2011 3.858 3.876 3.829 3.840 273,153 -0.00(-0.10%)
Sep 28, 2011 3.880 3.880 3.832 3.843 271,310 -0.01(-0.38%)
Sep 27, 2011 3.840 3.873 3.829 3.858 376,722 +0.05(+1.35%)
Sep 26, 2011 3.751 3.814 3.751 3.807 461,238 +0.03(+0.88%)
Sep 23, 2011 3.729 3.773 3.715 3.773 448,674 +0.04(+1.18%)
Sep 22, 2011 3.762 3.766 3.704 3.729 737,674 -0.06(-1.46%)
Sep 21, 2011 3.836 3.840 3.785 3.785 339,988 -0.04(-0.96%)
Sep 20, 2011 3.807 3.836 3.807 3.821 327,728 +0.00(+0.10%)
Sep 19, 2011 3.836 3.840 3.799 3.818 284,157 -0.04(-0.95%)
Sep 16, 2011 3.862 3.884 3.854 3.854 255,039 -0.01(-0.38%)
Sep 15, 2011 3.825 3.888 3.818 3.869 528,788 +0.03(+0.86%)
Sep 14, 2011 3.847 3.862 3.825 3.836 444,231 -0.03(-0.67%)
Sep 13, 2011 3.854 3.862 3.825 3.862 340,622 +0.01(+0.22%)
Sep 12, 2011 3.842 3.857 3.828 3.853 317,575 -0.01(-0.28%)
Sep 09, 2011 3.890 3.890 3.849 3.864 321,757 -0.04(-1.12%)
Sep 08, 2011 3.875 3.908 3.871 3.908 195,051 +0.01(+0.19%)
Sep 07, 2011 3.879 3.908 3.860 3.901 211,891 +0.04(+1.14%)
Sep 06, 2011 3.795 3.864 3.751 3.857 393,202 -0.06(-1.59%)
Sep 02, 2011 3.882 3.941 3.879 3.919 287,165 +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.