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 (%)
Mar 31, 2009 1.884 1.960 1.884 1.950 258,283 +0.07(+3.53%)
Mar 30, 2009 1.920 1.924 1.861 1.884 421,315 -0.11(-5.66%)
Mar 26, 2009 1.990 2.003 1.974 1.997 781,630 +0.03(+1.52%)
Mar 25, 2009 1.974 1.993 1.937 1.967 692,958 +0.03(+1.54%)
Mar 24, 2009 1.884 1.954 1.884 1.937 599,730 +0.02(+1.21%)
Mar 23, 2009 1.930 1.930 1.910 1.914 610,935 +0.02(+1.23%)
Mar 20, 2009 1.910 1.934 1.877 1.890 262,656 +0.00(+0.00%)
Mar 19, 2009 1.897 1.910 1.841 1.890 530,227 -0.00(-0.18%)
Mar 18, 2009 1.881 1.937 1.871 1.894 389,447 -0.01(-0.70%)
Mar 17, 2009 1.881 1.910 1.877 1.907 307,755 +0.01(+0.70%)
Mar 16, 2009 1.924 1.944 1.887 1.894 299,261 -0.02(-1.21%)
Mar 13, 2009 1.907 1.974 1.877 1.917 0 -0.01(-0.52%)
Mar 12, 2009 1.821 1.947 1.821 1.927 829,513 +0.09(+4.88%)
Mar 11, 2009 1.827 1.864 1.814 1.837 355,000 +0.01(+0.36%)
Mar 10, 2009 1.704 1.831 1.701 1.831 919,753 +0.13(+7.62%)
Mar 09, 2009 1.731 1.731 1.671 1.701 1,219,331 -0.03(-1.54%)
Mar 06, 2009 1.774 1.781 1.708 1.728 0 -0.08(-4.41%)
Mar 05, 2009 1.817 1.841 1.807 1.807 899,289 -0.05(-2.51%)
Mar 04, 2009 1.867 1.907 1.824 1.854 468,177 -0.04(-2.28%)
Mar 02, 2009 1.890 1.900 1.844 1.897 1,283,984 -0.01(-0.70%)
Feb 27, 2009 1.847 1.914 1.847 1.910 0 -0.01(-0.47%)
Feb 26, 2009 1.831 1.920 1.831 1.919 916,557 +0.05(+2.43%)
Feb 25, 2009 1.960 1.960 1.837 1.874 577,292 +0.01(+0.36%)
Feb 24, 2009 1.844 1.874 1.807 1.867 2,395,971 +0.00(+0.18%)
Feb 23, 2009 1.861 1.920 1.824 1.864 1,741,029 -0.04(-2.09%)
Feb 20, 2009 1.934 1.940 1.861 1.904 1,229,766 -0.05(-2.72%)
Feb 19, 2009 1.993 2.020 1.927 1.957 1,448,904 -0.08(-3.92%)
Feb 18, 2009 2.199 2.216 1.964 2.037 2,383,399 -0.17(-7.54%)
Feb 17, 2009 2.196 2.239 2.160 2.203 555,913 -0.09(-3.77%)
Feb 13, 2009 2.279 2.319 2.279 2.289 414,672 +0.01(+0.44%)
Feb 12, 2009 2.293 2.316 2.266 2.279 433,538 -0.02(-0.87%)
Feb 11, 2009 2.279 2.312 2.259 2.299 282,003 -0.03(-1.14%)
Feb 10, 2009 2.289 2.332 2.289 2.326 360,959 +0.03(+1.45%)
Feb 09, 2009 2.302 2.319 2.273 2.293 758,997 +0.01(+0.58%)
Feb 06, 2009 2.309 2.336 2.249 2.279 1,342,447 -0.03(-1.29%)
Feb 05, 2009 2.339 2.342 2.226 2.309 960,316 -0.04(-1.84%)
Feb 04, 2009 2.376 2.412 2.293 2.352 668,997 -0.04(-1.53%)
Feb 03, 2009 2.452 2.452 2.326 2.389 1,104,483 +0.10(+4.20%)
Feb 02, 2009 2.209 2.319 2.206 2.293 492,015 +0.05(+2.37%)
Jan 30, 2009 2.213 2.243 2.209 2.239 0 +0.03(+1.35%)
Jan 29, 2009 2.233 2.276 2.199 2.209 702,021 -0.02(-0.75%)
Jan 28, 2009 2.150 2.229 2.126 2.226 854,443 +0.11(+5.18%)
Jan 27, 2009 2.166 2.186 2.100 2.116 510,534 -0.03(-1.55%)
Jan 26, 2009 2.239 2.239 2.130 2.150 1,088,465 +0.01(+0.31%)
Jan 23, 2009 2.143 2.153 2.106 2.143 437,884 -0.02(-0.77%)
Jan 22, 2009 2.206 2.206 2.120 2.160 895,250 +0.02(+0.93%)
Jan 21, 2009 2.103 2.156 2.073 2.140 566,354 +0.07(+3.37%)
Jan 20, 2009 2.219 2.219 2.067 2.070 921,815 -0.15(-6.60%)
Jan 16, 2009 2.160 2.243 2.110 2.216 852,075 +0.11(+5.37%)
Jan 15, 2009 1.993 2.103 1.980 2.103 1,483,953 +0.08(+4.11%)
Jan 14, 2009 2.057 2.063 2.013 2.020 724,023 -0.07(-3.34%)
Jan 13, 2009 2.136 2.153 2.087 2.090 828,111 -0.09(-3.92%)
Jan 12, 2009 2.166 2.229 2.160 2.175 631,092 -0.02(-1.11%)
Jan 09, 2009 2.143 2.203 2.126 2.199 1,549,220 +0.07(+3.28%)
Jan 08, 2009 2.110 2.160 2.110 2.130 774,554 -0.02(-0.77%)
Jan 07, 2009 2.153 2.193 2.136 2.146 906,432 -0.04(-1.67%)
Jan 06, 2009 2.146 2.273 2.146 2.183 3,014,359 +0.05(+2.50%)
Jan 05, 2009 2.160 2.193 2.103 2.130 1,498,776 -0.02(-1.08%)
Jan 02, 2009 2.040 2.160 2.027 2.153 0 +0.15(+7.28%)
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.