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 -0.020 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Dec 31, 2004 4.678 4.698 4.651 4.698 593,954 +0.03(+0.72%)
Dec 30, 2004 4.694 4.694 4.634 4.664 724,188 -0.01(-0.14%)
Dec 29, 2004 4.610 4.671 4.590 4.671 590,675 +0.06(+1.38%)
Dec 28, 2004 4.604 4.644 4.587 4.607 545,972 -0.01(-0.15%)
Dec 27, 2004 4.620 4.641 4.587 4.614 628,226 +0.01(+0.22%)
Dec 23, 2004 4.624 4.627 4.584 4.604 633,292 +0.00(+0.07%)
Dec 22, 2004 4.600 4.631 4.587 4.600 725,976 -0.01(-0.22%)
Dec 21, 2004 4.637 4.647 4.587 4.610 824,025 -0.02(-0.36%)
Dec 20, 2004 4.651 4.651 4.607 4.627 521,237 -0.01(-0.29%)
Dec 17, 2004 4.657 4.661 4.617 4.641 423,486 -0.01(-0.29%)
Dec 16, 2004 4.657 4.657 4.610 4.654 757,269 +0.00(+0.07%)
Dec 15, 2004 4.678 4.681 4.620 4.651 791,541 -0.01(-0.29%)
Dec 14, 2004 4.654 4.684 4.627 4.664 830,581 +0.01(+0.22%)
Dec 13, 2004 4.664 4.684 4.624 4.654 578,158 -0.01(-0.14%)
Dec 10, 2004 4.647 4.681 4.627 4.661 557,893 +0.00(+0.00%)
Dec 09, 2004 4.691 4.718 4.620 4.661 581,735 -0.02(-0.43%)
Dec 08, 2004 4.728 4.748 4.681 4.681 621,669 -0.04(-0.92%)
Dec 07, 2004 4.704 4.735 4.698 4.725 370,140 +0.01(+0.21%)
Dec 06, 2004 4.798 4.798 4.684 4.714 628,226 -0.06(-1.33%)
Dec 03, 2004 4.835 4.835 4.765 4.778 425,572 -0.05(-1.11%)
Dec 02, 2004 4.879 4.879 4.818 4.832 297,722 -0.04(-0.83%)
Dec 01, 2004 4.902 4.902 4.859 4.872 272,092 -0.02(-0.48%)
Nov 30, 2004 4.906 4.906 4.855 4.896 690,810 +0.01(+0.21%)
Nov 29, 2004 4.872 4.896 4.845 4.886 518,554 +0.03(+0.55%)
Nov 26, 2004 4.876 4.882 4.845 4.859 248,548 -0.00(-0.07%)
Nov 24, 2004 4.862 4.872 4.855 4.862 338,252 +0.00(+0.07%)
Nov 23, 2004 4.886 4.886 4.839 4.859 537,330 -0.00(-0.07%)
Nov 22, 2004 4.855 4.879 4.839 4.862 382,061 +0.03(+0.63%)
Nov 19, 2004 4.909 4.909 4.832 4.832 591,569 -0.05(-1.03%)
Nov 18, 2004 4.926 4.926 4.862 4.882 376,697 -0.03(-0.68%)
Nov 17, 2004 4.933 4.936 4.876 4.916 325,437 -0.00(-0.07%)
Nov 16, 2004 4.916 4.929 4.889 4.919 281,628 +0.03(+0.55%)
Nov 15, 2004 4.926 4.926 4.872 4.892 285,205 -0.02(-0.34%)
Nov 12, 2004 4.909 4.929 4.886 4.909 260,469 +0.01(+0.27%)
Nov 11, 2004 4.922 4.926 4.882 4.896 362,392 +0.00(+0.07%)
Nov 10, 2004 4.855 4.926 4.835 4.892 482,792 +0.04(+0.83%)
Nov 09, 2004 4.889 4.896 4.849 4.852 263,151 -0.01(-0.28%)
Nov 08, 2004 4.835 4.865 4.808 4.865 512,296 +0.05(+1.12%)
Nov 05, 2004 4.815 4.835 4.782 4.812 627,332 +0.03(+0.63%)
Nov 04, 2004 4.862 4.862 4.775 4.782 432,129 -0.08(-1.66%)
Nov 03, 2004 4.865 4.872 4.849 4.862 261,065 +0.00(+0.00%)
Nov 02, 2004 4.859 4.872 4.849 4.862 294,443 +0.01(+0.14%)
Nov 01, 2004 4.892 4.892 4.855 4.855 343,021 -0.01(-0.21%)
Oct 29, 2004 4.869 4.882 4.845 4.865 708,989 +0.00(+0.00%)
Oct 28, 2004 4.896 4.896 4.852 4.865 457,460 -0.01(-0.14%)
Oct 27, 2004 4.852 4.892 4.839 4.872 297,126 +0.03(+0.69%)
Oct 26, 2004 4.872 4.872 4.825 4.839 326,928 -0.03(-0.69%)
Oct 25, 2004 4.899 4.899 4.865 4.872 295,933 -0.01(-0.21%)
Oct 22, 2004 4.912 4.912 4.882 4.882 290,569 -0.02(-0.41%)
Oct 21, 2004 4.909 4.912 4.889 4.902 293,549 +0.00(+0.07%)
Oct 20, 2004 4.922 4.922 4.889 4.899 335,272 -0.02(-0.34%)
Oct 19, 2004 4.926 4.929 4.902 4.916 295,337 +0.00(+0.07%)
Oct 18, 2004 4.912 4.939 4.909 4.912 393,982 +0.00(+0.00%)
Oct 15, 2004 4.943 4.946 4.912 4.912 192,222 -0.02(-0.34%)
Oct 14, 2004 4.929 4.946 4.909 4.929 412,757 +0.02(+0.41%)
Oct 13, 2004 4.929 4.929 4.882 4.909 580,543 -0.01(-0.20%)
Oct 12, 2004 4.946 4.946 4.916 4.919 270,900 -0.02(-0.34%)
Oct 11, 2004 4.933 4.946 4.929 4.936 211,296 -0.01(-0.20%)
Oct 08, 2004 4.926 4.946 4.912 4.946 256,893 +0.03(+0.68%)
Oct 07, 2004 4.916 4.936 4.902 4.912 407,095 -0.01(-0.14%)
Oct 06, 2004 4.926 4.943 4.912 4.919 296,529 +0.01(+0.27%)
Oct 05, 2004 4.933 4.933 4.906 4.906 301,000 -0.01(-0.27%)
Oct 04, 2004 4.933 4.936 4.892 4.919 486,368 -0.01(-0.27%)
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.