Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.498 5.527 5.448 5.514 416,835 +0.10(+1.77%)
Feb 27, 2013 5.435 5.464 5.410 5.419 662,234 -0.05(-0.84%)
Feb 26, 2013 5.473 5.514 5.423 5.464 576,330 +0.01(+0.23%)
Feb 25, 2013 5.552 5.575 5.444 5.452 679,797 -0.10(-1.80%)
Feb 22, 2013 5.535 5.577 5.523 5.552 898,501 +0.02(+0.30%)
Feb 21, 2013 5.527 5.535 5.481 5.535 839,783 +0.02(+0.38%)
Feb 20, 2013 5.531 5.548 5.498 5.514 535,602 +0.00(+0.00%)
Feb 19, 2013 5.502 5.564 5.494 5.514 639,578 +0.02(+0.38%)
Feb 15, 2013 5.481 5.502 5.444 5.494 553,285 +0.02(+0.38%)
Feb 14, 2013 5.385 5.502 5.385 5.473 791,541 +0.10(+1.78%)
Feb 13, 2013 5.344 5.377 5.310 5.377 435,461 +0.10(+1.98%)
Feb 12, 2013 5.341 5.353 5.254 5.273 499,629 -0.06(-1.20%)
Feb 11, 2013 5.341 5.374 5.287 5.337 552,321 +0.00(+0.00%)
Feb 08, 2013 5.382 5.386 5.316 5.337 593,291 -0.04(-0.69%)
Feb 07, 2013 5.378 5.395 5.357 5.374 547,856 +0.00(+0.08%)
Feb 06, 2013 5.390 5.403 5.345 5.370 670,728 +0.01(+0.23%)
Feb 04, 2013 5.349 5.457 5.316 5.357 480,352 +0.02(+0.39%)
Feb 01, 2013 5.308 5.337 5.308 5.337 444,412 +0.04(+0.70%)
Jan 31, 2013 5.332 5.349 5.279 5.299 663,739 -0.02(-0.31%)
Jan 30, 2013 5.320 5.324 5.295 5.316 445,659 +0.00(+0.00%)
Jan 29, 2013 5.316 5.320 5.270 5.316 647,292 -0.00(-0.08%)
Jan 28, 2013 5.341 5.345 5.293 5.320 584,137 -0.02(-0.46%)
Jan 25, 2013 5.287 5.345 5.270 5.345 765,059 +0.06(+1.10%)
Jan 24, 2013 5.279 5.291 5.270 5.287 429,094 +0.02(+0.39%)
Jan 23, 2013 5.229 5.279 5.229 5.266 725,771 +0.05(+1.03%)
Jan 22, 2013 5.250 5.266 5.213 5.213 308,913 -0.06(-1.10%)
Jan 18, 2013 5.229 5.287 5.221 5.270 561,939 +0.04(+0.79%)
Jan 17, 2013 5.196 5.229 5.195 5.229 390,442 +0.03(+0.64%)
Jan 16, 2013 5.196 5.196 5.175 5.196 518,450 +0.00(+0.00%)
Jan 15, 2013 5.208 5.208 5.167 5.196 468,594 +0.01(+0.16%)
Jan 14, 2013 5.204 5.204 5.159 5.188 290,285 -0.02(-0.32%)
Jan 11, 2013 5.196 5.213 5.188 5.204 422,550 +0.01(+0.13%)
Jan 10, 2013 5.181 5.222 5.152 5.198 732,941 +0.02(+0.32%)
Jan 09, 2013 5.148 5.181 5.115 5.181 395,549 +0.03(+0.64%)
Jan 08, 2013 5.111 5.148 5.103 5.148 420,184 +0.04(+0.72%)
Jan 07, 2013 5.078 5.111 5.054 5.111 537,138 +0.00(+0.00%)
Jan 04, 2013 5.107 5.124 5.078 5.111 537,612 +0.00(+0.08%)
Jan 03, 2013 5.115 5.120 5.074 5.107 382,619 -0.01(-0.16%)
Jan 02, 2013 5.070 5.115 5.013 5.115 422,285 +0.10(+2.05%)
Dec 31, 2012 5.054 5.066 4.963 5.013 481,219 +0.03(+0.58%)
Dec 28, 2012 5.054 5.054 4.971 4.984 375,134 -0.04(-0.74%)
Dec 27, 2012 5.050 5.103 5.021 5.021 478,924 -0.03(-0.57%)
Dec 26, 2012 5.082 5.082 5.037 5.050 309,952 -0.00(-0.05%)
Dec 24, 2012 5.048 5.109 5.032 5.052 321,501 +0.01(+0.24%)
Dec 21, 2012 5.007 5.097 5.007 5.040 516,681 -0.04(-0.80%)
Dec 20, 2012 5.052 5.081 5.042 5.081 527,181 +0.03(+0.57%)
Dec 19, 2012 5.040 5.064 5.028 5.052 542,173 +0.03(+0.57%)
Dec 18, 2012 5.011 5.064 4.979 5.024 438,742 +0.02(+0.41%)
Dec 17, 2012 5.028 5.052 4.966 5.003 554,220 -0.05(-1.05%)
Dec 14, 2012 5.064 5.069 5.028 5.056 390,594 -0.01(-0.16%)
Dec 13, 2012 5.052 5.069 5.044 5.064 272,291 +0.01(+0.24%)
Dec 12, 2012 5.069 5.085 5.048 5.052 321,369 +0.00(+0.05%)
Dec 11, 2012 5.082 5.086 5.038 5.050 455,982 +0.02(+0.40%)
Dec 10, 2012 4.997 5.046 4.997 5.029 363,907 -0.01(-0.24%)
Dec 07, 2012 5.021 5.054 5.021 5.042 322,062 +0.01(+0.24%)
Dec 06, 2012 5.021 5.029 5.017 5.029 286,254 +0.01(+0.24%)
Dec 05, 2012 5.013 5.029 5.013 5.017 253,231 +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.