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 3.588 3.602 3.572 3.588 361,775 +0.01(+0.19%)
Jun 27, 2008 3.612 3.624 3.575 3.582 412,026 -0.03(-0.92%)
Jun 26, 2008 3.648 3.661 3.615 3.615 244,386 -0.06(-1.54%)
Jun 25, 2008 3.685 3.685 3.658 3.671 399,987 +0.01(+0.18%)
Jun 24, 2008 3.698 3.701 3.661 3.665 513,956 -0.03(-0.90%)
Jun 23, 2008 3.718 3.718 3.695 3.698 156,876 -0.01(-0.18%)
Jun 20, 2008 3.718 3.724 3.691 3.705 231,360 -0.01(-0.27%)
Jun 19, 2008 3.731 3.731 3.708 3.715 170,430 -0.01(-0.18%)
Jun 18, 2008 3.728 3.748 3.721 3.721 441,240 -0.02(-0.44%)
Jun 17, 2008 3.708 3.738 3.701 3.738 373,859 +0.04(+1.08%)
Jun 16, 2008 3.705 3.708 3.691 3.698 337,242 -0.01(-0.27%)
Jun 13, 2008 3.695 3.712 3.695 3.708 173,018 +0.01(+0.27%)
Jun 12, 2008 3.708 3.709 3.695 3.698 523,320 -0.00(-0.09%)
Jun 11, 2008 3.698 3.711 3.691 3.701 286,349 -0.01(-0.36%)
Jun 10, 2008 3.734 3.744 3.701 3.715 296,333 -0.03(-0.80%)
Jun 09, 2008 3.744 3.764 3.741 3.744 353,928 +0.00(+0.00%)
Jun 06, 2008 3.744 3.754 3.728 3.744 541,301 +0.01(+0.18%)
Jun 05, 2008 3.744 3.748 3.728 3.738 468,888 +0.00(+0.09%)
Jun 04, 2008 3.734 3.751 3.731 3.734 321,693 -0.00(-0.09%)
Jun 03, 2008 3.744 3.748 3.728 3.738 212,158 -0.02(-0.44%)
Jun 02, 2008 3.734 3.754 3.721 3.754 214,141 +0.03(+0.71%)
May 30, 2008 3.741 3.744 3.724 3.728 273,377 -0.00(-0.09%)
May 29, 2008 3.754 3.754 3.728 3.731 314,801 -0.01(-0.27%)
May 28, 2008 3.738 3.744 3.731 3.741 307,625 +0.01(+0.36%)
May 27, 2008 3.738 3.764 3.721 3.728 355,102 +0.01(+0.18%)
May 26, 2008 3.698 3.731 3.698 3.721 0 +0.00(+0.00%)
May 23, 2008 3.698 3.731 3.698 3.721 262,831 +0.00(+0.00%)
May 22, 2008 3.701 3.730 3.681 3.721 271,980 +0.02(+0.63%)
May 21, 2008 3.738 3.738 3.695 3.698 259,204 -0.03(-0.71%)
May 20, 2008 3.691 3.724 3.691 3.724 358,696 +0.02(+0.63%)
May 19, 2008 3.718 3.718 3.695 3.701 278,951 -0.01(-0.27%)
May 16, 2008 3.731 3.738 3.711 3.711 264,287 -0.01(-0.27%)
May 15, 2008 3.734 3.734 3.705 3.721 309,263 -0.02(-0.44%)
May 14, 2008 3.738 3.744 3.711 3.738 284,456 +0.01(+0.27%)
May 13, 2008 3.744 3.744 3.721 3.728 201,996 -0.04(-1.06%)
May 12, 2008 3.774 3.778 3.746 3.768 288,318 -0.01(-0.26%)
May 09, 2008 3.771 3.778 3.754 3.778 193,274 +0.02(+0.44%)
May 08, 2008 3.728 3.764 3.728 3.761 252,390 +0.04(+1.07%)
May 07, 2008 3.751 3.758 3.715 3.721 425,694 -0.03(-0.71%)
May 06, 2008 3.771 3.771 3.741 3.748 340,348 -0.02(-0.62%)
May 05, 2008 3.788 3.790 3.764 3.771 199,309 -0.01(-0.26%)
May 02, 2008 3.798 3.818 3.774 3.781 254,530 +0.00(+0.00%)
May 01, 2008 3.791 3.804 3.778 3.781 322,012 +0.00(+0.00%)
Apr 30, 2008 3.818 3.821 3.768 3.781 354,928 -0.02(-0.61%)
Apr 29, 2008 3.824 3.824 3.788 3.804 546,104 -0.01(-0.35%)
Apr 28, 2008 3.818 3.827 3.808 3.818 272,639 +0.02(+0.44%)
Apr 25, 2008 3.798 3.814 3.791 3.801 259,800 +0.00(+0.09%)
Apr 24, 2008 3.798 3.801 3.774 3.798 471,979 +0.01(+0.18%)
Apr 23, 2008 3.778 3.804 3.754 3.791 418,979 +0.03(+0.80%)
Apr 22, 2008 3.705 3.762 3.705 3.761 609,328 +0.06(+1.62%)
Apr 21, 2008 3.685 3.708 3.668 3.701 405,962 +0.03(+0.72%)
Apr 18, 2008 3.635 3.681 3.631 3.675 241,169 +0.04(+1.19%)
Apr 17, 2008 3.608 3.633 3.602 3.631 459,175 +0.01(+0.18%)
Apr 16, 2008 3.568 3.625 3.532 3.625 742,741 +0.08(+2.35%)
Apr 15, 2008 3.538 3.552 3.502 3.542 326,542 +0.00(+0.09%)
Apr 14, 2008 3.588 3.602 3.512 3.538 1,081,518 +0.01(+0.28%)
Apr 11, 2008 3.525 3.544 3.522 3.528 174,710 -0.04(-1.03%)
Apr 10, 2008 3.558 3.582 3.545 3.565 396,210 -0.01(-0.28%)
Apr 09, 2008 3.585 3.598 3.552 3.575 467,422 +0.00(+0.00%)
Apr 08, 2008 3.555 3.578 3.555 3.575 347,030 +0.00(+0.09%)
Apr 07, 2008 3.572 3.588 3.545 3.572 353,651 +0.05(+1.32%)
Apr 04, 2008 3.512 3.548 3.492 3.525 357,263 +0.01(+0.38%)
Apr 03, 2008 3.525 3.528 3.482 3.512 433,411 -0.02(-0.66%)
Apr 02, 2008 3.475 3.535 3.469 3.535 748,053 +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.