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 )

8.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2004 4.948 4.948 4.908 4.942 208,956 -0.01(-0.14%)
Sep 29, 2004 4.945 4.948 4.925 4.948 272,745 +0.03(+0.61%)
Sep 28, 2004 4.948 4.948 4.911 4.918 492,135 -0.01(-0.27%)
Sep 27, 2004 4.938 4.942 4.901 4.932 341,901 +0.02(+0.34%)
Sep 24, 2004 4.955 4.955 4.901 4.915 339,814 -0.01(-0.20%)
Sep 23, 2004 4.942 4.945 4.908 4.925 391,681 +0.01(+0.20%)
Sep 22, 2004 4.958 4.958 4.915 4.915 324,910 -0.02(-0.34%)
Sep 21, 2004 4.962 4.962 4.921 4.932 333,852 +0.00(+0.00%)
Sep 20, 2004 4.962 4.962 4.911 4.932 259,928 -0.02(-0.34%)
Sep 17, 2004 4.962 4.962 4.932 4.948 279,303 +0.00(+0.00%)
Sep 16, 2004 4.955 4.968 4.935 4.948 274,534 +0.01(+0.14%)
Sep 15, 2004 4.975 4.975 4.918 4.942 269,765 -0.01(-0.14%)
Sep 14, 2004 4.968 4.972 4.925 4.948 377,373 +0.01(+0.27%)
Sep 13, 2004 4.982 4.985 4.935 4.935 381,248 -0.06(-1.14%)
Sep 10, 2004 5.005 5.005 4.975 4.992 372,901 -0.00(-0.07%)
Sep 09, 2004 4.992 4.995 4.962 4.995 435,499 +0.03(+0.68%)
Sep 08, 2004 4.982 4.982 4.932 4.962 429,835 -0.00(-0.07%)
Sep 07, 2004 4.965 4.968 4.932 4.965 246,216 +0.02(+0.41%)
Sep 03, 2004 4.948 4.968 4.911 4.945 316,862 +0.02(+0.41%)
Sep 02, 2004 4.942 4.942 4.901 4.925 162,157 +0.00(+0.00%)
Sep 01, 2004 4.958 4.958 4.901 4.925 308,515 +0.00(+0.00%)
Aug 31, 2004 4.965 4.965 4.915 4.925 315,073 -0.02(-0.47%)
Aug 30, 2004 4.965 4.968 4.928 4.948 275,726 -0.02(-0.41%)
Aug 27, 2004 4.965 4.972 4.935 4.968 239,658 +0.01(+0.20%)
Aug 26, 2004 4.965 4.975 4.925 4.958 307,323 -0.00(-0.07%)
Aug 25, 2004 4.962 4.982 4.921 4.962 345,478 -0.02(-0.40%)
Aug 24, 2004 4.999 4.999 4.928 4.982 617,031 -0.03(-0.54%)
Aug 23, 2004 4.972 5.009 4.895 5.009 694,235 +0.04(+0.88%)
Aug 20, 2004 4.955 4.965 4.905 4.965 213,129 +0.04(+0.75%)
Aug 19, 2004 4.958 4.975 4.925 4.928 193,157 +0.00(+0.07%)
Aug 18, 2004 4.989 4.989 4.925 4.925 200,907 -0.05(-1.01%)
Aug 17, 2004 4.972 4.992 4.935 4.975 338,026 +0.00(+0.07%)
Aug 16, 2004 4.995 4.999 4.942 4.972 290,332 -0.00(-0.07%)
Aug 13, 2004 4.989 4.992 4.965 4.975 126,387 +0.01(+0.20%)
Aug 12, 2004 4.948 4.989 4.915 4.965 321,929 +0.02(+0.34%)
Aug 11, 2004 4.955 4.992 4.915 4.948 236,677 -0.01(-0.27%)
Aug 10, 2004 4.972 4.978 4.891 4.962 290,929 +0.01(+0.14%)
Aug 09, 2004 4.995 5.002 4.942 4.955 263,803 -0.03(-0.54%)
Aug 06, 2004 5.009 5.009 4.968 4.982 243,235 -0.02(-0.34%)
Aug 05, 2004 4.992 5.012 4.978 4.999 146,358 +0.01(+0.27%)
Aug 04, 2004 4.995 5.005 4.965 4.985 166,330 -0.01(-0.13%)
Aug 03, 2004 4.978 5.002 4.958 4.992 264,101 +0.03(+0.61%)
Aug 02, 2004 4.989 4.995 4.952 4.962 237,572 -0.02(-0.40%)
Jul 30, 2004 4.992 5.015 4.952 4.982 246,216 -0.01(-0.13%)
Jul 29, 2004 4.978 5.012 4.968 4.989 332,362 +0.02(+0.40%)
Jul 28, 2004 4.978 4.985 4.932 4.968 294,207 -0.01(-0.20%)
Jul 27, 2004 4.885 4.982 4.885 4.978 551,155 +0.09(+1.85%)
Jul 26, 2004 4.935 4.945 4.834 4.888 355,314 -0.01(-0.27%)
Jul 23, 2004 4.958 4.965 4.874 4.901 333,554 -0.05(-1.08%)
Jul 22, 2004 4.975 4.982 4.938 4.955 254,562 -0.02(-0.34%)
Jul 21, 2004 4.982 4.985 4.932 4.972 298,082 +0.00(+0.00%)
Jul 20, 2004 4.965 4.992 4.948 4.972 314,179 +0.01(+0.14%)
Jul 19, 2004 4.989 4.995 4.958 4.965 220,581 -0.04(-0.74%)
Jul 16, 2004 4.995 5.022 4.948 5.002 338,622 +0.01(+0.27%)
Jul 15, 2004 4.985 4.992 4.962 4.989 183,619 +0.02(+0.40%)
Jul 14, 2004 4.989 4.995 4.965 4.968 309,410 -0.02(-0.40%)
Jul 13, 2004 4.982 4.995 4.958 4.989 298,679 +0.00(+0.00%)
Jul 12, 2004 5.022 5.022 4.952 4.989 248,601 -0.01(-0.27%)
Jul 09, 2004 5.019 5.025 4.962 5.002 156,493 -0.01(-0.13%)
Jul 08, 2004 5.029 5.029 4.975 5.009 294,207 -0.01(-0.13%)
Jul 07, 2004 4.972 5.022 4.965 5.015 488,259 +0.02(+0.34%)
Jul 06, 2004 5.015 5.029 4.938 4.999 154,108 -0.03(-0.60%)
Jul 02, 2004 4.965 5.029 4.965 5.029 222,667 +0.05(+1.08%)
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.