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 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2009 2.403 2.426 2.403 2.419 490,395 +0.02(+0.97%)
May 28, 2009 2.369 2.403 2.369 2.396 378,803 +0.03(+1.26%)
May 27, 2009 2.369 2.376 2.356 2.366 554,174 +0.02(+0.99%)
May 26, 2009 2.333 2.366 2.316 2.343 453,722 +0.02(+0.86%)
May 22, 2009 2.320 2.340 2.270 2.323 621,188 +0.01(+0.43%)
May 21, 2009 2.293 2.333 2.293 2.313 585,204 +0.01(+0.29%)
May 20, 2009 2.363 2.383 2.296 2.306 861,353 -0.04(-1.84%)
May 19, 2009 2.346 2.356 2.333 2.349 367,353 +0.03(+1.29%)
May 18, 2009 2.290 2.323 2.283 2.320 435,143 +0.04(+1.75%)
May 15, 2009 2.286 2.296 2.276 2.280 220,857 -0.02(-0.72%)
May 14, 2009 2.300 2.300 2.280 2.296 362,367 +0.01(+0.44%)
May 13, 2009 2.283 2.293 2.266 2.286 590,103 -0.02(-0.86%)
May 12, 2009 2.310 2.316 2.296 2.306 403,481 +0.01(+0.43%)
May 11, 2009 2.306 2.323 2.290 2.296 545,342 -0.02(-0.86%)
May 08, 2009 2.293 2.340 2.293 2.316 1,078,693 +0.06(+2.80%)
May 07, 2009 2.316 2.320 2.253 2.253 996,997 -0.04(-1.74%)
May 06, 2009 2.270 2.296 2.246 2.293 614,613 +0.04(+1.77%)
May 05, 2009 2.276 2.284 2.243 2.253 427,918 -0.04(-1.74%)
May 04, 2009 2.266 2.305 2.266 2.293 465,737 +0.03(+1.17%)
May 01, 2009 2.203 2.266 2.187 2.266 478,508 +0.07(+3.33%)
Apr 30, 2009 2.193 2.207 2.160 2.193 422,177 +0.03(+1.38%)
Apr 29, 2009 2.147 2.167 2.147 2.163 614,541 +0.03(+1.24%)
Apr 28, 2009 2.140 2.163 2.137 2.137 402,130 -0.03(-1.23%)
Apr 27, 2009 2.114 2.167 2.114 2.163 387,740 +0.02(+0.77%)
Apr 24, 2009 2.127 2.151 2.124 2.147 736,761 +0.02(+0.78%)
Apr 23, 2009 2.133 2.157 2.110 2.130 791,675 +0.01(+0.59%)
Apr 22, 2009 2.117 2.140 2.104 2.118 769,257 -0.01(-0.43%)
Apr 21, 2009 2.094 2.140 2.094 2.127 1,091,055 -0.00(-0.16%)
Apr 20, 2009 2.137 2.160 2.110 2.130 599,892 -0.04(-1.69%)
Apr 17, 2009 2.170 2.190 2.163 2.167 1,496,784 +0.01(+0.46%)
Apr 16, 2009 2.157 2.193 2.133 2.157 526,189 +0.03(+1.41%)
Apr 15, 2009 2.077 2.140 2.074 2.127 346,535 +0.02(+0.95%)
Apr 14, 2009 2.114 2.143 2.097 2.107 566,575 -0.01(-0.47%)
Apr 13, 2009 2.077 2.127 2.077 2.117 363,320 +0.01(+0.47%)
Apr 09, 2009 2.060 2.114 2.044 2.107 641,990 +0.07(+3.26%)
Apr 08, 2009 2.007 2.040 2.004 2.040 228,522 +0.05(+2.50%)
Apr 07, 2009 1.954 1.997 1.944 1.991 519,222 +0.00(+0.17%)
Apr 06, 2009 1.981 2.001 1.961 1.987 311,021 -0.02(-0.83%)
Apr 03, 2009 2.004 2.017 1.984 2.004 332,807 -0.02(-1.15%)
Apr 02, 2009 1.994 2.047 1.994 2.027 393,680 +0.05(+2.69%)
Apr 01, 2009 1.898 1.977 1.898 1.974 371,277 +0.02(+1.19%)
Mar 31, 2009 1.884 1.961 1.884 1.951 258,228 +0.07(+3.53%)
Mar 30, 2009 1.921 1.924 1.861 1.884 421,226 -0.11(-5.66%)
Mar 26, 2009 1.991 2.004 1.974 1.997 781,465 +0.03(+1.52%)
Mar 25, 2009 1.974 1.994 1.937 1.967 692,812 +0.03(+1.54%)
Mar 24, 2009 1.884 1.954 1.884 1.937 599,603 +0.02(+1.22%)
Mar 23, 2009 1.931 1.931 1.911 1.914 610,806 +0.02(+1.23%)
Mar 20, 2009 1.911 1.934 1.878 1.891 262,601 +0.00(+0.00%)
Mar 19, 2009 1.898 1.911 1.841 1.891 530,116 -0.00(-0.18%)
Mar 18, 2009 1.881 1.937 1.871 1.894 389,365 -0.01(-0.70%)
Mar 17, 2009 1.881 1.911 1.878 1.907 307,690 +0.01(+0.70%)
Mar 16, 2009 1.924 1.944 1.888 1.894 299,198 -0.02(-1.21%)
Mar 13, 2009 1.907 1.974 1.878 1.917 0 -0.01(-0.52%)
Mar 12, 2009 1.821 1.947 1.821 1.927 829,338 +0.09(+4.88%)
Mar 11, 2009 1.828 1.864 1.814 1.838 354,925 +0.01(+0.36%)
Mar 10, 2009 1.705 1.831 1.701 1.831 919,559 +0.13(+7.62%)
Mar 09, 2009 1.731 1.731 1.672 1.701 1,219,074 -0.03(-1.54%)
Mar 06, 2009 1.775 1.781 1.708 1.728 0 -0.08(-4.41%)
Mar 05, 2009 1.818 1.841 1.808 1.808 899,100 -0.05(-2.51%)
Mar 04, 2009 1.868 1.907 1.824 1.854 468,079 -0.04(-2.28%)
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.