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: 4:10 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, 2008 3.406 3.413 3.373 3.386 380,431 -0.03(-0.88%)
Jul 30, 2008 3.426 3.443 3.410 3.416 285,627 -0.02(-0.48%)
Jul 29, 2008 3.433 3.449 3.420 3.433 358,136 +0.03(+0.78%)
Jul 28, 2008 3.393 3.456 3.390 3.406 477,539 +0.01(+0.20%)
Jul 25, 2008 3.410 3.430 3.396 3.400 210,521 -0.02(-0.49%)
Jul 24, 2008 3.406 3.433 3.406 3.416 258,535 -0.02(-0.58%)
Jul 23, 2008 3.439 3.449 3.426 3.436 210,819 -0.03(-0.86%)
Jul 22, 2008 3.406 3.466 3.393 3.466 299,216 +0.05(+1.46%)
Jul 21, 2008 3.426 3.433 3.393 3.416 132,821 +0.00(+0.00%)
Jul 18, 2008 3.423 3.426 3.396 3.416 168,426 +0.00(+0.00%)
Jul 17, 2008 3.459 3.459 3.374 3.416 312,845 +0.02(+0.69%)
Jul 16, 2008 3.356 3.393 3.290 3.393 450,204 +0.06(+1.90%)
Jul 15, 2008 3.376 3.390 3.273 3.330 651,629 -0.09(-2.72%)
Jul 14, 2008 3.456 3.469 3.406 3.423 511,994 -0.04(-1.06%)
Jul 11, 2008 3.403 3.473 3.396 3.459 799,626 -0.02(-0.57%)
Jul 10, 2008 3.503 3.519 3.479 3.479 322,784 -0.04(-1.04%)
Jul 09, 2008 3.509 3.516 3.486 3.516 442,627 +0.02(+0.57%)
Jul 08, 2008 3.486 3.499 3.473 3.496 272,079 -0.02(-0.66%)
Jul 07, 2008 3.559 3.572 3.489 3.519 282,747 -0.04(-1.12%)
Jul 04, 2008 3.606 3.606 3.536 3.559 318,469 +0.00(+0.00%)
Jul 03, 2008 3.606 3.606 3.536 3.559 318,469 -0.03(-0.83%)
Jul 02, 2008 3.592 3.616 3.569 3.589 179,295 -0.01(-0.28%)
Jul 01, 2008 3.599 3.632 3.586 3.599 456,791 +0.01(+0.28%)
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%)
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.