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 )

8.655 -0.085 (-0.97%)
Streaming Delayed Price Updated: 2:28 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 31, 2012 4.450 4.454 4.415 4.454 264,481 +0.01(+0.26%)
May 30, 2012 4.466 4.470 4.415 4.442 205,171 -0.02(-0.35%)
May 29, 2012 4.481 4.485 4.442 4.458 203,510 +0.00(+0.00%)
May 25, 2012 4.462 4.466 4.415 4.458 408,993 +0.01(+0.18%)
May 24, 2012 4.446 4.456 4.430 4.450 336,658 +0.01(+0.26%)
May 23, 2012 4.462 4.477 4.360 4.438 1,690,592 -0.01(-0.18%)
May 22, 2012 4.485 4.489 4.419 4.446 260,566 -0.02(-0.35%)
May 21, 2012 4.411 4.462 4.411 4.462 311,072 +0.04(+0.97%)
May 18, 2012 4.513 4.513 4.411 4.419 364,967 -0.05(-1.22%)
May 17, 2012 4.567 4.591 4.454 4.474 528,213 -0.07(-1.55%)
May 16, 2012 4.579 4.583 4.544 4.544 236,684 +0.00(+0.00%)
May 15, 2012 4.583 4.583 4.540 4.544 392,306 -0.02(-0.51%)
May 14, 2012 4.638 4.638 4.555 4.567 292,558 -0.07(-1.44%)
May 11, 2012 4.650 4.673 4.634 4.634 334,624 +0.00(+0.07%)
May 10, 2012 4.635 4.635 4.588 4.631 281,570 +0.03(+0.68%)
May 09, 2012 4.557 4.603 4.557 4.600 248,378 +0.04(+0.94%)
May 08, 2012 4.553 4.568 4.541 4.557 260,664 -0.02(-0.51%)
May 07, 2012 4.545 4.588 4.545 4.580 259,945 -0.00(-0.08%)
May 04, 2012 4.607 4.607 4.565 4.584 301,884 -0.04(-0.84%)
May 03, 2012 4.670 4.670 4.600 4.623 429,915 -0.05(-1.08%)
May 02, 2012 4.685 4.693 4.646 4.673 277,049 -0.03(-0.58%)
May 01, 2012 4.673 4.701 4.666 4.701 301,103 +0.04(+0.83%)
Apr 30, 2012 4.642 4.662 4.642 4.662 309,121 +0.00(+0.00%)
Apr 27, 2012 4.681 4.689 4.635 4.662 322,815 -0.01(-0.25%)
Apr 26, 2012 4.670 4.677 4.642 4.673 268,926 +0.03(+0.59%)
Apr 25, 2012 4.658 4.658 4.611 4.646 408,801 +0.00(+0.08%)
Apr 24, 2012 4.646 4.646 4.615 4.642 350,626 +0.02(+0.34%)
Apr 23, 2012 4.576 4.631 4.572 4.627 292,299 +0.05(+1.19%)
Apr 20, 2012 4.537 4.572 4.529 4.572 343,315 +0.04(+0.86%)
Apr 19, 2012 4.557 4.565 4.502 4.533 302,825 +0.00(+0.00%)
Apr 18, 2012 4.576 4.576 4.506 4.533 368,165 -0.04(-0.94%)
Apr 17, 2012 4.580 4.592 4.545 4.576 232,350 +0.02(+0.51%)
Apr 16, 2012 4.561 4.561 4.514 4.553 194,612 +0.05(+1.12%)
Apr 13, 2012 4.545 4.545 4.487 4.502 324,717 -0.04(-0.77%)
Apr 12, 2012 4.533 4.549 4.510 4.537 478,886 +0.00(+0.00%)
Apr 11, 2012 4.479 4.568 4.479 4.537 499,277 +0.05(+1.11%)
Apr 10, 2012 4.580 4.592 4.460 4.487 454,054 -0.07(-1.61%)
Apr 09, 2012 4.522 4.565 4.522 4.561 274,748 -0.02(-0.42%)
Apr 05, 2012 4.592 4.611 4.541 4.580 423,850 +0.01(+0.17%)
Apr 04, 2012 4.638 4.638 4.522 4.572 573,152 -0.04(-0.92%)
Apr 03, 2012 4.638 4.638 4.557 4.615 297,176 -0.01(-0.17%)
Apr 02, 2012 4.588 4.630 4.588 4.623 519,090 +0.01(+0.25%)
Mar 30, 2012 4.615 4.615 4.534 4.611 499,128 +0.04(+0.93%)
Mar 29, 2012 4.623 4.623 4.549 4.569 470,860 -0.03(-0.59%)
Mar 28, 2012 4.634 4.634 4.577 4.596 374,074 -0.01(-0.25%)
Mar 27, 2012 4.623 4.623 4.584 4.607 446,211 +0.00(+0.00%)
Mar 26, 2012 4.627 4.627 4.572 4.607 633,074 +0.02(+0.34%)
Mar 23, 2012 4.553 4.592 4.549 4.592 326,201 +0.05(+1.02%)
Mar 22, 2012 4.483 4.550 4.449 4.545 452,364 +0.01(+0.26%)
Mar 21, 2012 4.545 4.569 4.507 4.534 259,733 -0.02(-0.51%)
Mar 20, 2012 4.483 4.561 4.483 4.557 719,080 +0.05(+1.03%)
Mar 19, 2012 4.449 4.510 4.433 4.510 379,966 +0.05(+1.04%)
Mar 16, 2012 4.456 4.472 4.410 4.464 469,112 +0.01(+0.17%)
Mar 15, 2012 4.491 4.507 4.429 4.456 388,540 -0.03(-0.60%)
Mar 14, 2012 4.495 4.495 4.437 4.483 359,350 -0.01(-0.17%)
Mar 13, 2012 4.491 4.522 4.456 4.491 381,625 -0.00(-0.01%)
Mar 12, 2012 4.503 4.526 4.480 4.492 352,277 -0.03(-0.68%)
Mar 09, 2012 4.549 4.553 4.503 4.522 351,500 -0.01(-0.25%)
Mar 08, 2012 4.499 4.534 4.469 4.534 389,101 +0.04(+0.94%)
Mar 07, 2012 4.492 4.496 4.449 4.492 417,538 +0.02(+0.52%)
Mar 06, 2012 4.511 4.515 4.392 4.469 1,060,123 -0.05(-1.11%)
Mar 05, 2012 4.476 4.519 4.457 4.519 500,538 +0.07(+1.47%)
Mar 02, 2012 4.480 4.519 4.453 4.453 756,284 -0.02(-0.52%)
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.