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 )

8.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2008 2.016 2.036 2.006 2.026 1,003,108 +0.00(+0.00%)
Dec 30, 2008 1.993 2.036 1.976 2.026 801,476 +0.03(+1.52%)
Dec 29, 2008 2.070 2.070 1.983 1.996 855,259 -0.03(-1.66%)
Dec 26, 2008 2.046 2.114 1.956 2.030 1,073,683 +0.01(+0.50%)
Dec 24, 2008 2.030 2.046 1.993 2.020 712,150 +0.01(+0.50%)
Dec 23, 2008 1.973 2.013 1.952 2.010 1,440,998 +0.07(+3.63%)
Dec 22, 2008 1.956 1.976 1.912 1.939 1,665,866 +0.04(+2.30%)
Dec 19, 2008 1.993 2.030 1.879 1.895 1,427,105 -0.02(-1.22%)
Dec 18, 2008 1.946 2.030 1.892 1.919 3,870,145 -0.02(-0.87%)
Dec 17, 2008 1.845 1.940 1.845 1.936 2,885,532 +0.09(+4.91%)
Dec 16, 2008 1.755 1.895 1.755 1.845 3,654,917 +0.11(+6.59%)
Dec 15, 2008 1.755 1.758 1.687 1.731 2,682,472 -0.02(-0.96%)
Dec 12, 2008 1.711 1.748 1.677 1.748 2,092,357 +0.04(+2.16%)
Dec 11, 2008 1.714 1.734 1.687 1.711 1,748,137 +0.01(+0.79%)
Dec 10, 2008 1.594 1.721 1.590 1.698 1,819,579 +0.10(+6.08%)
Dec 09, 2008 1.664 1.671 1.600 1.600 613,168 -0.09(-5.17%)
Dec 08, 2008 1.711 1.714 1.617 1.687 762,436 -0.01(-0.40%)
Dec 05, 2008 1.657 1.694 1.614 1.694 455,485 -0.00(-0.20%)
Dec 04, 2008 1.694 1.701 1.657 1.698 383,865 +0.01(+0.80%)
Dec 03, 2008 1.684 1.701 1.657 1.684 304,461 +0.01(+0.60%)
Dec 02, 2008 1.627 1.691 1.614 1.674 559,662 +0.04(+2.46%)
Dec 01, 2008 1.718 1.738 1.634 1.634 349,216 -0.13(-7.24%)
Nov 28, 2008 1.785 1.822 1.751 1.761 228,167 -0.06(-3.49%)
Nov 26, 2008 1.734 1.838 1.718 1.825 392,903 +0.06(+3.62%)
Nov 25, 2008 1.822 1.822 1.718 1.761 461,343 -0.02(-0.94%)
Nov 24, 2008 1.738 1.788 1.677 1.778 448,045 +0.05(+2.91%)
Nov 21, 2008 1.744 1.778 1.661 1.728 841,202 -0.02(-0.96%)
Nov 20, 2008 1.828 1.842 1.744 1.744 1,001,707 -0.15(-8.13%)
Nov 19, 2008 1.952 1.952 1.785 1.899 1,005,627 -0.07(-3.58%)
Nov 18, 2008 2.053 2.056 1.949 1.969 476,536 -0.07(-3.45%)
Nov 17, 2008 2.080 2.080 2.006 2.040 458,472 -0.04(-1.94%)
Nov 14, 2008 2.117 2.134 2.077 2.080 350,530 -0.07(-3.12%)
Nov 13, 2008 2.147 2.147 2.030 2.147 871,916 +0.00(+0.00%)
Nov 12, 2008 2.160 2.181 2.093 2.147 699,961 -0.05(-2.44%)
Nov 11, 2008 2.321 2.321 2.181 2.201 669,709 -0.13(-5.61%)
Nov 10, 2008 2.389 2.399 2.318 2.332 255,868 -0.06(-2.39%)
Nov 07, 2008 2.415 2.429 2.385 2.389 517,969 -0.03(-1.11%)
Nov 06, 2008 2.422 2.425 2.375 2.415 553,376 +0.00(+0.00%)
Nov 05, 2008 2.432 2.432 2.375 2.415 826,107 -0.02(-0.69%)
Nov 04, 2008 2.348 2.432 2.348 2.432 913,230 +0.10(+4.47%)
Nov 03, 2008 2.258 2.328 2.234 2.328 483,487 +0.09(+3.89%)
Oct 31, 2008 2.214 2.271 2.214 2.241 880,000 +0.00(+0.00%)
Oct 30, 2008 2.127 2.241 2.127 2.241 919,925 +0.12(+5.53%)
Oct 29, 2008 2.033 2.137 2.030 2.124 798,895 +0.07(+3.26%)
Oct 28, 2008 2.030 2.063 1.996 2.056 546,034 +0.03(+1.49%)
Oct 27, 2008 1.986 2.053 1.986 2.026 723,429 -0.03(-1.31%)
Oct 24, 2008 1.949 2.056 1.946 2.053 668,015 -0.03(-1.45%)
Oct 23, 2008 2.134 2.150 2.036 2.083 1,005,797 +0.03(+1.31%)
Oct 22, 2008 2.077 2.077 2.016 2.056 665,020 -0.03(-1.61%)
Oct 21, 2008 2.083 2.124 2.063 2.090 701,669 -0.06(-2.81%)
Oct 20, 2008 2.083 2.160 2.063 2.150 758,332 +0.10(+5.08%)
Oct 17, 2008 1.885 2.050 1.885 2.046 1,451,616 +0.01(+0.33%)
Oct 16, 2008 2.060 2.083 1.983 2.040 455,688 -0.02(-0.82%)
Oct 15, 2008 2.181 2.184 2.020 2.056 1,072,261 -0.16(-7.40%)
Oct 14, 2008 2.348 2.368 2.184 2.221 1,112,117 +0.05(+2.32%)
Oct 13, 2008 1.932 2.194 1.932 2.171 1,213,182 +0.27(+14.31%)
Oct 10, 2008 1.892 1.929 1.302 1.899 1,453,947 -0.11(-5.35%)
Oct 09, 2008 2.201 2.221 1.989 2.006 1,611,549 -0.20(-9.26%)
Oct 08, 2008 2.157 2.247 2.100 2.211 971,994 -0.15(-6.52%)
Oct 07, 2008 2.385 2.452 2.305 2.365 540,370 -0.00(-0.14%)
Oct 06, 2008 2.583 2.583 2.305 2.368 947,540 -0.24(-9.25%)
Oct 03, 2008 2.587 2.687 2.587 2.610 593,814 +0.00(+0.13%)
Oct 02, 2008 2.650 2.667 2.583 2.607 489,324 -0.04(-1.65%)
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.