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 (%)
Jun 30, 2008 3.589 3.602 3.572 3.589 361,698 +0.01(+0.19%)
Jun 27, 2008 3.612 3.625 3.576 3.582 411,940 -0.03(-0.92%)
Jun 26, 2008 3.649 3.662 3.616 3.616 244,335 -0.06(-1.54%)
Jun 25, 2008 3.685 3.685 3.659 3.672 399,903 +0.01(+0.18%)
Jun 24, 2008 3.699 3.702 3.662 3.665 513,848 -0.03(-0.90%)
Jun 23, 2008 3.719 3.719 3.695 3.699 156,843 -0.01(-0.18%)
Jun 20, 2008 3.719 3.725 3.692 3.705 231,311 -0.01(-0.27%)
Jun 19, 2008 3.732 3.732 3.709 3.715 170,394 -0.01(-0.18%)
Jun 18, 2008 3.729 3.749 3.722 3.722 441,147 -0.02(-0.44%)
Jun 17, 2008 3.709 3.739 3.702 3.739 373,780 +0.04(+1.08%)
Jun 16, 2008 3.705 3.709 3.692 3.699 337,171 -0.01(-0.27%)
Jun 13, 2008 3.695 3.712 3.695 3.709 172,982 +0.01(+0.27%)
Jun 12, 2008 3.709 3.709 3.695 3.699 523,210 -0.00(-0.09%)
Jun 11, 2008 3.699 3.712 3.692 3.702 286,289 -0.01(-0.36%)
Jun 10, 2008 3.735 3.745 3.702 3.715 296,270 -0.03(-0.80%)
Jun 09, 2008 3.745 3.765 3.742 3.745 353,854 +0.00(+0.00%)
Jun 06, 2008 3.745 3.755 3.729 3.745 541,186 +0.01(+0.18%)
Jun 05, 2008 3.745 3.749 3.729 3.739 468,789 +0.00(+0.09%)
Jun 04, 2008 3.735 3.752 3.732 3.735 321,625 -0.00(-0.09%)
Jun 03, 2008 3.745 3.749 3.729 3.739 212,113 -0.02(-0.44%)
Jun 02, 2008 3.735 3.755 3.722 3.755 214,096 +0.03(+0.71%)
May 30, 2008 3.742 3.745 3.725 3.729 273,319 -0.00(-0.09%)
May 29, 2008 3.755 3.755 3.729 3.732 314,734 -0.01(-0.27%)
May 28, 2008 3.739 3.745 3.732 3.742 307,561 +0.01(+0.36%)
May 27, 2008 3.739 3.765 3.722 3.729 355,027 +0.01(+0.18%)
May 26, 2008 3.699 3.732 3.699 3.722 0 +0.00(+0.00%)
May 23, 2008 3.699 3.732 3.699 3.722 262,775 +0.00(+0.00%)
May 22, 2008 3.702 3.731 3.682 3.722 271,923 +0.02(+0.63%)
May 21, 2008 3.739 3.739 3.695 3.699 259,149 -0.03(-0.71%)
May 20, 2008 3.692 3.725 3.692 3.725 358,620 +0.02(+0.63%)
May 19, 2008 3.719 3.719 3.695 3.702 278,892 -0.01(-0.27%)
May 16, 2008 3.732 3.739 3.712 3.712 264,232 -0.01(-0.27%)
May 15, 2008 3.735 3.735 3.705 3.722 309,198 -0.02(-0.44%)
May 14, 2008 3.739 3.745 3.712 3.739 284,396 +0.01(+0.27%)
May 13, 2008 3.745 3.745 3.722 3.729 201,954 -0.04(-1.06%)
May 12, 2008 3.775 3.778 3.747 3.768 288,257 -0.01(-0.26%)
May 09, 2008 3.772 3.778 3.755 3.778 193,233 +0.02(+0.44%)
May 08, 2008 3.729 3.765 3.729 3.762 252,336 +0.04(+1.07%)
May 07, 2008 3.752 3.759 3.715 3.722 425,604 -0.03(-0.71%)
May 06, 2008 3.772 3.772 3.742 3.749 340,276 -0.02(-0.62%)
May 05, 2008 3.788 3.790 3.765 3.772 199,267 -0.01(-0.26%)
May 02, 2008 3.798 3.818 3.775 3.782 254,476 +0.00(+0.00%)
May 01, 2008 3.792 3.805 3.778 3.782 321,944 +0.00(+0.00%)
Apr 30, 2008 3.818 3.822 3.768 3.782 354,853 -0.02(-0.61%)
Apr 29, 2008 3.825 3.825 3.788 3.805 545,989 -0.01(-0.35%)
Apr 28, 2008 3.818 3.828 3.808 3.818 272,582 +0.02(+0.44%)
Apr 25, 2008 3.798 3.815 3.792 3.802 259,745 +0.00(+0.09%)
Apr 24, 2008 3.798 3.802 3.775 3.798 471,879 +0.01(+0.18%)
Apr 23, 2008 3.778 3.805 3.755 3.792 418,891 +0.03(+0.80%)
Apr 22, 2008 3.705 3.763 3.705 3.762 609,200 +0.06(+1.62%)
Apr 21, 2008 3.685 3.709 3.669 3.702 405,876 +0.03(+0.72%)
Apr 18, 2008 3.636 3.682 3.632 3.675 241,118 +0.04(+1.19%)
Apr 17, 2008 3.609 3.634 3.602 3.632 459,078 +0.01(+0.18%)
Apr 16, 2008 3.569 3.626 3.533 3.626 742,584 +0.08(+2.35%)
Apr 15, 2008 3.539 3.552 3.503 3.543 326,473 +0.00(+0.09%)
Apr 14, 2008 3.589 3.602 3.513 3.539 1,081,290 +0.01(+0.28%)
Apr 11, 2008 3.526 3.545 3.523 3.529 174,673 -0.04(-1.03%)
Apr 10, 2008 3.559 3.582 3.546 3.566 396,126 -0.01(-0.28%)
Apr 09, 2008 3.586 3.599 3.552 3.576 467,323 +0.00(+0.00%)
Apr 08, 2008 3.556 3.579 3.556 3.576 346,957 +0.00(+0.09%)
Apr 07, 2008 3.572 3.589 3.546 3.572 353,577 +0.05(+1.32%)
Apr 04, 2008 3.513 3.549 3.493 3.526 357,188 +0.01(+0.38%)
Apr 03, 2008 3.526 3.529 3.483 3.513 433,320 -0.02(-0.66%)
Apr 02, 2008 3.476 3.536 3.469 3.536 747,895 +0.07(+1.92%)
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.