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 )

8.720 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2007 4.227 4.313 4.224 4.280 651,785 +0.04(+0.86%)
Jul 30, 2007 4.187 4.244 4.121 4.244 624,101 +0.05(+1.19%)
Jul 27, 2007 4.137 4.244 4.137 4.194 523,595 -0.01(-0.16%)
Jul 26, 2007 4.204 4.217 4.088 4.200 1,175,080 -0.05(-1.25%)
Jul 25, 2007 4.347 4.377 4.204 4.254 932,541 -0.08(-1.84%)
Jul 24, 2007 4.423 4.423 4.323 4.333 473,643 -0.10(-2.18%)
Jul 23, 2007 4.373 4.433 4.353 4.430 418,274 +0.05(+1.21%)
Jul 20, 2007 4.383 4.396 4.323 4.377 765,833 -0.06(-1.27%)
Jul 19, 2007 4.426 4.450 4.393 4.433 571,440 +0.01(+0.23%)
Jul 18, 2007 4.516 4.525 4.363 4.423 1,197,046 -0.12(-2.56%)
Jul 17, 2007 4.596 4.619 4.533 4.539 717,385 -0.08(-1.73%)
Jul 16, 2007 4.642 4.652 4.619 4.619 367,118 -0.03(-0.64%)
Jul 13, 2007 4.679 4.684 4.623 4.649 266,010 -0.01(-0.29%)
Jul 12, 2007 4.676 4.721 4.662 4.662 242,238 -0.02(-0.43%)
Jul 11, 2007 4.696 4.726 4.672 4.682 274,135 -0.05(-1.12%)
Jul 10, 2007 4.802 4.805 4.736 4.736 322,281 -0.06(-1.18%)
Jul 09, 2007 4.789 4.815 4.769 4.792 434,222 +0.02(+0.42%)
Jul 06, 2007 4.772 4.785 4.765 4.772 288,278 +0.00(+0.00%)
Jul 05, 2007 4.819 4.819 4.765 4.772 448,666 -0.05(-0.97%)
Jul 03, 2007 4.765 4.822 4.765 4.819 250,964 +0.04(+0.90%)
Jul 02, 2007 4.736 4.785 4.736 4.775 317,467 +0.04(+0.84%)
Jun 29, 2007 4.692 4.785 4.692 4.736 305,129 +0.05(+0.99%)
Jun 28, 2007 4.649 4.712 4.649 4.689 342,744 +0.07(+1.44%)
Jun 27, 2007 4.593 4.656 4.593 4.623 460,402 +0.01(+0.29%)
Jun 26, 2007 4.782 4.805 4.556 4.609 1,009,274 -0.18(-3.81%)
Jun 25, 2007 4.849 4.858 4.792 4.792 420,380 -0.06(-1.17%)
Jun 22, 2007 4.835 4.875 4.835 4.849 482,670 +0.01(+0.28%)
Jun 21, 2007 4.845 4.865 4.835 4.835 449,268 -0.01(-0.21%)
Jun 20, 2007 4.852 4.878 4.835 4.845 553,686 +0.00(+0.07%)
Jun 19, 2007 4.822 4.862 4.819 4.842 454,685 +0.02(+0.41%)
Jun 18, 2007 4.789 4.839 4.789 4.822 321,078 +0.04(+0.76%)
Jun 15, 2007 4.792 4.802 4.782 4.785 279,250 +0.00(+0.07%)
Jun 14, 2007 4.769 4.792 4.762 4.782 348,461 +0.02(+0.35%)
Jun 13, 2007 4.772 4.802 4.752 4.765 386,978 -0.04(-0.76%)
Jun 12, 2007 4.772 4.805 4.769 4.802 393,298 +0.04(+0.84%)
Jun 11, 2007 4.765 4.785 4.752 4.762 315,360 +0.01(+0.28%)
Jun 08, 2007 4.742 4.769 4.722 4.749 376,446 +0.02(+0.42%)
Jun 07, 2007 4.795 4.799 4.729 4.729 442,949 -0.07(-1.39%)
Jun 06, 2007 4.792 4.805 4.789 4.795 384,571 +0.00(+0.07%)
Jun 05, 2007 4.795 4.809 4.792 4.792 317,467 -0.00(-0.07%)
Jun 04, 2007 4.799 4.822 4.795 4.795 354,780 -0.01(-0.21%)
Jun 01, 2007 4.805 4.822 4.799 4.805 262,098 -0.00(-0.07%)
May 31, 2007 4.799 4.822 4.792 4.809 440,843 +0.02(+0.49%)
May 30, 2007 4.835 4.839 4.782 4.785 489,290 -0.04(-0.89%)
May 29, 2007 4.825 4.839 4.819 4.829 366,516 +0.00(+0.07%)
May 25, 2007 4.802 4.825 4.799 4.825 288,278 +0.02(+0.41%)
May 24, 2007 4.792 4.805 4.785 4.805 399,918 +0.01(+0.21%)
May 23, 2007 4.775 4.795 4.775 4.795 418,274 +0.02(+0.35%)
May 22, 2007 4.795 4.799 4.779 4.779 315,661 -0.01(-0.21%)
May 21, 2007 4.782 4.792 4.762 4.789 484,776 +0.01(+0.14%)
May 18, 2007 4.782 4.785 4.765 4.782 343,646 +0.01(+0.21%)
May 17, 2007 4.782 4.789 4.769 4.772 307,837 -0.01(-0.14%)
May 16, 2007 4.765 4.782 4.765 4.779 365,914 +0.00(+0.00%)
May 15, 2007 4.799 4.799 4.769 4.779 382,766 -0.01(-0.28%)
May 14, 2007 4.775 4.795 4.769 4.792 282,278 +0.02(+0.35%)
May 11, 2007 4.769 4.799 4.765 4.775 544,057 -0.04(-0.76%)
May 10, 2007 4.792 4.812 4.789 4.812 250,964 +0.03(+0.63%)
May 09, 2007 4.785 4.795 4.772 4.782 442,648 -0.00(-0.07%)
May 08, 2007 4.775 4.789 4.759 4.785 397,811 +0.02(+0.42%)
May 07, 2007 4.759 4.772 4.755 4.765 239,228 +0.01(+0.21%)
May 04, 2007 4.772 4.779 4.752 4.755 293,393 -0.02(-0.35%)
May 03, 2007 4.769 4.779 4.759 4.772 248,858 +0.02(+0.35%)
May 02, 2007 4.775 4.785 4.755 4.755 392,997 -0.00(-0.07%)
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.