Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.730 +0.010 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.399 4.406 4.379 4.386 597,445 -0.01(-0.15%)
Sep 28, 2006 4.406 4.412 4.386 4.392 484,277 -0.01(-0.23%)
Sep 27, 2006 4.416 4.419 4.382 4.402 624,835 +0.00(+0.08%)
Sep 26, 2006 4.409 4.412 4.392 4.399 707,604 -0.01(-0.15%)
Sep 25, 2006 4.406 4.409 4.392 4.406 563,435 +0.01(+0.30%)
Sep 22, 2006 4.389 4.392 4.376 4.392 307,601 +0.01(+0.23%)
Sep 21, 2006 4.396 4.409 4.372 4.382 556,512 -0.01(-0.30%)
Sep 20, 2006 4.412 4.412 4.372 4.396 651,321 +0.00(+0.08%)
Sep 19, 2006 4.399 4.402 4.386 4.392 534,240 +0.01(+0.15%)
Sep 18, 2006 4.392 4.399 4.379 4.386 349,137 +0.01(+0.23%)
Sep 15, 2006 4.379 4.379 4.366 4.376 361,176 -0.00(-0.08%)
Sep 14, 2006 4.382 4.386 4.366 4.379 367,797 +0.00(+0.08%)
Sep 13, 2006 4.386 4.386 4.369 4.376 453,878 -0.03(-0.60%)
Sep 12, 2006 4.412 4.422 4.399 4.402 419,265 -0.01(-0.15%)
Sep 11, 2006 4.392 4.412 4.389 4.409 384,050 +0.02(+0.38%)
Sep 08, 2006 4.369 4.392 4.366 4.392 331,078 +0.03(+0.61%)
Sep 07, 2006 4.376 4.386 4.366 4.366 495,413 -0.01(-0.30%)
Sep 06, 2006 4.392 4.399 4.379 4.379 450,266 -0.01(-0.15%)
Sep 05, 2006 4.372 4.399 4.372 4.386 396,692 +0.02(+0.46%)
Sep 01, 2006 4.359 4.376 4.356 4.366 463,509 +0.02(+0.46%)
Aug 31, 2006 4.362 4.376 4.346 4.346 454,179 -0.01(-0.15%)
Aug 30, 2006 4.346 4.356 4.342 4.352 293,756 +0.01(+0.15%)
Aug 29, 2006 4.346 4.352 4.336 4.346 337,097 +0.00(+0.08%)
Aug 28, 2006 4.319 4.342 4.319 4.342 422,275 +0.02(+0.38%)
Aug 25, 2006 4.319 4.329 4.313 4.326 279,309 +0.01(+0.23%)
Aug 24, 2006 4.306 4.323 4.303 4.316 302,786 +0.01(+0.23%)
Aug 23, 2006 4.316 4.319 4.293 4.306 343,719 -0.01(-0.15%)
Aug 22, 2006 4.286 4.316 4.276 4.313 560,425 +0.03(+0.62%)
Aug 21, 2006 4.283 4.303 4.279 4.286 381,041 -0.01(-0.16%)
Aug 18, 2006 4.303 4.316 4.286 4.293 399,099 -0.02(-0.54%)
Aug 17, 2006 4.342 4.346 4.303 4.316 547,483 -0.02(-0.46%)
Aug 16, 2006 4.339 4.342 4.326 4.336 342,214 +0.01(+0.23%)
Aug 15, 2006 4.346 4.346 4.326 4.326 351,845 -0.01(-0.31%)
Aug 14, 2006 4.339 4.346 4.323 4.339 323,854 +0.01(+0.15%)
Aug 11, 2006 4.349 4.349 4.329 4.333 251,017 -0.02(-0.53%)
Aug 10, 2006 4.339 4.362 4.336 4.356 378,633 +0.02(+0.38%)
Aug 09, 2006 4.369 4.369 4.339 4.339 307,601 -0.02(-0.53%)
Aug 08, 2006 4.349 4.366 4.346 4.362 232,958 +0.02(+0.38%)
Aug 07, 2006 4.372 4.376 4.346 4.346 527,317 -0.02(-0.46%)
Aug 04, 2006 4.376 4.386 4.362 4.366 432,809 -0.01(-0.23%)
Aug 03, 2006 4.382 4.386 4.372 4.376 304,893 -0.01(-0.15%)
Aug 02, 2006 4.379 4.382 4.369 4.382 550,191 +0.01(+0.30%)
Aug 01, 2006 4.372 4.379 4.369 4.369 318,738 +0.00(+0.00%)
Jul 31, 2006 4.372 4.379 4.362 4.369 363,584 -0.00(-0.08%)
Jul 28, 2006 4.359 4.376 4.346 4.372 394,886 +0.01(+0.15%)
Jul 27, 2006 4.362 4.376 4.349 4.366 298,572 +0.00(+0.08%)
Jul 26, 2006 4.366 4.369 4.346 4.362 367,797 +0.01(+0.15%)
Jul 25, 2006 4.356 4.366 4.346 4.356 453,878 +0.00(+0.08%)
Jul 24, 2006 4.333 4.359 4.329 4.352 306,999 +0.01(+0.31%)
Jul 21, 2006 4.352 4.352 4.329 4.339 237,774 -0.01(-0.31%)
Jul 20, 2006 4.392 4.392 4.346 4.352 463,810 -0.04(-0.83%)
Jul 19, 2006 4.369 4.389 4.369 4.389 369,603 +0.02(+0.38%)
Jul 18, 2006 4.366 4.376 4.353 4.372 426,188 +0.00(+0.08%)
Jul 17, 2006 4.362 4.369 4.346 4.369 262,755 +0.01(+0.15%)
Jul 14, 2006 4.369 4.369 4.349 4.362 279,610 -0.00(-0.08%)
Jul 13, 2006 4.359 4.366 4.352 4.366 346,127 +0.01(+0.31%)
Jul 12, 2006 4.349 4.352 4.336 4.352 308,805 -0.01(-0.15%)
Jul 11, 2006 4.366 4.369 4.352 4.359 311,213 +0.01(+0.15%)
Jul 10, 2006 4.342 4.356 4.339 4.352 187,510 +0.01(+0.31%)
Jul 07, 2006 4.359 4.362 4.336 4.339 320,544 -0.02(-0.38%)
Jul 06, 2006 4.359 4.362 4.342 4.356 301,582 +0.01(+0.15%)
Jul 05, 2006 4.366 4.369 4.349 4.349 242,289 -0.01(-0.23%)
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.