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, 2012 5.103 5.115 5.011 5.061 476,587 +0.03(+0.58%)
Dec 28, 2012 5.103 5.103 5.020 5.032 371,522 -0.04(-0.74%)
Dec 27, 2012 5.099 5.153 5.070 5.070 474,313 -0.03(-0.57%)
Dec 26, 2012 5.132 5.132 5.086 5.099 306,968 -0.00(-0.05%)
Dec 24, 2012 5.097 5.159 5.081 5.101 318,407 +0.01(+0.24%)
Dec 21, 2012 5.056 5.147 5.056 5.089 511,708 -0.04(-0.80%)
Dec 20, 2012 5.101 5.130 5.091 5.130 522,107 +0.03(+0.57%)
Dec 19, 2012 5.089 5.114 5.077 5.101 536,954 +0.03(+0.57%)
Dec 18, 2012 5.060 5.114 5.027 5.072 434,519 +0.02(+0.41%)
Dec 17, 2012 5.077 5.101 5.015 5.052 548,884 -0.05(-1.05%)
Dec 14, 2012 5.114 5.118 5.077 5.105 386,834 -0.01(-0.16%)
Dec 13, 2012 5.101 5.118 5.093 5.114 269,670 +0.01(+0.24%)
Dec 12, 2012 5.118 5.134 5.097 5.101 318,276 +0.00(+0.05%)
Dec 11, 2012 5.132 5.136 5.087 5.099 451,592 +0.02(+0.40%)
Dec 10, 2012 5.046 5.095 5.046 5.078 360,404 -0.01(-0.24%)
Dec 07, 2012 5.070 5.103 5.070 5.091 318,961 +0.01(+0.24%)
Dec 06, 2012 5.070 5.078 5.066 5.078 283,499 +0.01(+0.24%)
Dec 05, 2012 5.062 5.078 5.062 5.066 250,793 +0.00(+0.00%)
Dec 04, 2012 5.062 5.082 5.050 5.066 310,183 -0.01(-0.24%)
Nov 30, 2012 5.128 5.128 5.050 5.078 344,595 -0.05(-0.96%)
Nov 29, 2012 5.111 5.128 5.087 5.128 405,023 +0.04(+0.81%)
Nov 28, 2012 5.078 5.087 5.066 5.087 308,018 +0.01(+0.16%)
Nov 27, 2012 5.087 5.095 5.050 5.078 356,413 -0.01(-0.16%)
Nov 26, 2012 5.128 5.132 5.037 5.087 463,820 -0.06(-1.10%)
Nov 23, 2012 5.107 5.148 5.087 5.143 180,655 +0.06(+1.11%)
Nov 21, 2012 5.103 5.103 5.049 5.087 353,398 +0.04(+0.81%)
Nov 20, 2012 5.046 5.054 5.021 5.046 456,271 -0.01(-0.16%)
Nov 19, 2012 5.021 5.054 5.021 5.054 445,040 +0.05(+0.90%)
Nov 16, 2012 4.865 5.033 4.861 5.009 581,659 +0.18(+3.83%)
Nov 15, 2012 4.767 4.869 4.713 4.824 786,768 -0.05(-0.93%)
Nov 14, 2012 5.099 5.099 4.836 4.869 1,059,712 -0.25(-4.96%)
Nov 13, 2012 5.132 5.140 5.095 5.123 271,880 -0.04(-0.75%)
Nov 12, 2012 5.170 5.191 5.138 5.162 299,784 -0.01(-0.16%)
Nov 09, 2012 5.182 5.182 5.150 5.170 342,874 -0.01(-0.24%)
Nov 08, 2012 5.186 5.191 5.162 5.182 464,044 +0.02(+0.39%)
Nov 07, 2012 5.146 5.178 5.125 5.162 578,086 +0.01(+0.24%)
Nov 06, 2012 5.182 5.182 5.150 5.150 330,801 -0.03(-0.63%)
Nov 05, 2012 5.186 5.207 5.162 5.182 391,341 -0.03(-0.55%)
Nov 02, 2012 5.223 5.223 5.195 5.211 628,640 +0.03(+0.55%)
Nov 01, 2012 5.182 5.248 5.162 5.182 470,048 +0.04(+0.79%)
Oct 31, 2012 5.182 5.215 5.113 5.142 599,889 -0.06(-1.18%)
Oct 26, 2012 5.207 5.203 5.203 5.203 860,835 -0.00(-0.08%)
Oct 25, 2012 5.195 5.207 5.158 5.207 515,022 +0.04(+0.79%)
Oct 24, 2012 5.154 5.199 5.147 5.166 437,505 +0.04(+0.72%)
Oct 23, 2012 5.113 5.142 5.113 5.129 449,961 +0.05(+1.04%)
Oct 19, 2012 5.109 5.125 5.069 5.076 392,639 -0.01(-0.24%)
Oct 18, 2012 5.044 5.089 5.040 5.089 455,379 +0.05(+0.97%)
Oct 17, 2012 5.064 5.068 5.019 5.040 446,712 +0.00(+0.00%)
Oct 16, 2012 5.044 5.048 5.007 5.040 410,809 +0.03(+0.57%)
Oct 15, 2012 5.072 5.072 4.987 5.011 430,363 -0.01(-0.16%)
Oct 12, 2012 5.048 5.064 5.007 5.019 416,796 -0.03(-0.57%)
Oct 11, 2012 5.056 5.078 5.044 5.048 446,322 -0.01(-0.19%)
Oct 10, 2012 5.135 5.135 5.029 5.058 490,948 -0.09(-1.73%)
Oct 09, 2012 5.131 5.151 5.058 5.147 662,161 +0.04(+0.71%)
Oct 08, 2012 5.135 5.147 5.098 5.110 326,634 -0.02(-0.47%)
Oct 05, 2012 5.094 5.147 5.090 5.135 245,819 +0.04(+0.80%)
Oct 04, 2012 5.131 5.147 5.066 5.094 408,966 -0.03(-0.55%)
Oct 03, 2012 5.135 5.139 5.114 5.122 343,584 +0.02(+0.32%)
Oct 02, 2012 5.127 5.143 5.090 5.106 359,556 -0.01(-0.24%)
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.