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 )

8.730 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2005 4.775 4.839 4.769 4.815 884,394 +0.06(+1.33%)
Feb 25, 2005 4.785 4.795 4.752 4.752 309,643 -0.02(-0.35%)
Feb 24, 2005 4.772 4.772 4.742 4.769 375,243 +0.03(+0.63%)
Feb 23, 2005 4.742 4.752 4.702 4.739 491,698 +0.02(+0.42%)
Feb 22, 2005 4.779 4.779 4.716 4.719 358,993 -0.03(-0.70%)
Feb 18, 2005 4.745 4.759 4.699 4.752 521,789 +0.03(+0.63%)
Feb 17, 2005 4.765 4.765 4.716 4.722 605,143 -0.03(-0.70%)
Feb 16, 2005 4.775 4.782 4.752 4.755 605,143 -0.01(-0.21%)
Feb 15, 2005 4.742 4.782 4.742 4.765 360,498 +0.01(+0.14%)
Feb 14, 2005 4.825 4.825 4.745 4.759 534,127 -0.06(-1.24%)
Feb 11, 2005 4.849 4.849 4.799 4.819 409,848 -0.04(-0.75%)
Feb 10, 2005 4.875 4.875 4.852 4.855 282,861 -0.01(-0.14%)
Feb 09, 2005 4.872 4.885 4.852 4.862 477,554 -0.00(-0.07%)
Feb 08, 2005 4.862 4.895 4.852 4.865 576,556 +0.01(+0.27%)
Feb 07, 2005 4.832 4.852 4.822 4.852 396,909 +0.02(+0.41%)
Feb 04, 2005 4.825 4.835 4.809 4.832 398,112 +0.03(+0.55%)
Feb 03, 2005 4.819 4.829 4.802 4.805 356,285 -0.01(-0.14%)
Feb 02, 2005 4.802 4.819 4.799 4.812 437,232 +0.01(+0.28%)
Feb 01, 2005 4.802 4.802 4.785 4.799 324,990 +0.01(+0.21%)
Jan 31, 2005 4.779 4.799 4.765 4.789 466,421 -0.00(-0.07%)
Jan 28, 2005 4.799 4.802 4.762 4.792 378,252 +0.01(+0.21%)
Jan 27, 2005 4.726 4.785 4.719 4.782 677,062 +0.07(+1.55%)
Jan 26, 2005 4.722 4.722 4.699 4.709 433,019 +0.00(+0.07%)
Jan 25, 2005 4.726 4.726 4.702 4.706 384,270 -0.01(-0.28%)
Jan 24, 2005 4.672 4.719 4.669 4.719 338,531 +0.01(+0.28%)
Jan 21, 2005 4.722 4.726 4.692 4.706 479,059 -0.01(-0.14%)
Jan 20, 2005 4.726 4.732 4.702 4.712 313,254 -0.01(-0.14%)
Jan 19, 2005 4.712 4.722 4.692 4.719 297,305 +0.02(+0.42%)
Jan 18, 2005 4.716 4.726 4.696 4.699 312,953 -0.02(-0.35%)
Jan 14, 2005 4.729 4.736 4.696 4.716 260,593 -0.02(-0.42%)
Jan 13, 2005 4.732 4.745 4.719 4.736 289,181 +0.01(+0.21%)
Jan 12, 2005 4.716 4.736 4.696 4.726 417,070 +0.01(+0.14%)
Jan 11, 2005 4.716 4.749 4.706 4.719 557,598 +0.00(+0.07%)
Jan 10, 2005 4.706 4.716 4.699 4.716 364,711 +0.01(+0.28%)
Jan 07, 2005 4.699 4.706 4.676 4.702 244,344 +0.03(+0.71%)
Jan 06, 2005 4.689 4.719 4.662 4.669 418,274 -0.02(-0.43%)
Jan 05, 2005 4.649 4.689 4.626 4.689 284,065 +0.04(+0.86%)
Jan 04, 2005 4.639 4.692 4.639 4.649 378,252 -0.02(-0.36%)
Jan 03, 2005 4.633 4.672 4.623 4.666 253,071 +0.01(+0.29%)
Dec 31, 2004 4.633 4.652 4.606 4.652 599,727 +0.03(+0.72%)
Dec 30, 2004 4.649 4.649 4.589 4.619 731,227 -0.01(-0.14%)
Dec 29, 2004 4.566 4.626 4.546 4.626 596,417 +0.06(+1.38%)
Dec 28, 2004 4.559 4.599 4.543 4.563 551,279 -0.01(-0.15%)
Dec 27, 2004 4.576 4.596 4.543 4.569 634,332 +0.01(+0.22%)
Dec 23, 2004 4.579 4.583 4.539 4.559 639,448 +0.00(+0.07%)
Dec 22, 2004 4.556 4.586 4.543 4.556 733,033 -0.01(-0.22%)
Dec 21, 2004 4.593 4.603 4.543 4.566 832,034 -0.02(-0.36%)
Dec 20, 2004 4.606 4.606 4.563 4.583 526,303 -0.01(-0.29%)
Dec 17, 2004 4.613 4.616 4.573 4.596 427,602 -0.01(-0.29%)
Dec 16, 2004 4.613 4.613 4.566 4.609 764,629 +0.00(+0.07%)
Dec 15, 2004 4.633 4.636 4.576 4.606 799,234 -0.01(-0.29%)
Dec 14, 2004 4.609 4.639 4.583 4.619 838,655 +0.01(+0.22%)
Dec 13, 2004 4.619 4.639 4.579 4.609 583,778 -0.01(-0.14%)
Dec 10, 2004 4.603 4.636 4.583 4.616 563,316 +0.00(+0.00%)
Dec 09, 2004 4.646 4.672 4.576 4.616 587,389 -0.02(-0.43%)
Dec 08, 2004 4.682 4.702 4.636 4.636 627,712 -0.04(-0.92%)
Dec 07, 2004 4.659 4.689 4.652 4.679 373,738 +0.01(+0.21%)
Dec 06, 2004 4.752 4.752 4.639 4.669 634,332 -0.06(-1.33%)
Dec 03, 2004 4.789 4.789 4.719 4.732 429,709 -0.05(-1.11%)
Dec 02, 2004 4.832 4.832 4.772 4.785 300,615 -0.04(-0.83%)
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.