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 (%)
Sep 29, 2006 4.400 4.407 4.380 4.387 597,319 -0.01(-0.15%)
Sep 28, 2006 4.407 4.413 4.387 4.393 484,175 -0.01(-0.23%)
Sep 27, 2006 4.417 4.420 4.383 4.403 624,703 +0.00(+0.08%)
Sep 26, 2006 4.410 4.413 4.393 4.400 707,455 -0.01(-0.15%)
Sep 25, 2006 4.407 4.410 4.393 4.407 563,316 +0.01(+0.30%)
Sep 22, 2006 4.390 4.393 4.377 4.393 307,536 +0.01(+0.23%)
Sep 21, 2006 4.397 4.410 4.373 4.383 556,395 -0.01(-0.30%)
Sep 20, 2006 4.413 4.413 4.373 4.397 651,183 +0.00(+0.08%)
Sep 19, 2006 4.400 4.403 4.387 4.393 534,127 +0.01(+0.15%)
Sep 18, 2006 4.393 4.400 4.380 4.387 349,063 +0.01(+0.23%)
Sep 15, 2006 4.380 4.380 4.367 4.377 361,100 -0.00(-0.08%)
Sep 14, 2006 4.383 4.387 4.367 4.380 367,720 +0.00(+0.08%)
Sep 13, 2006 4.387 4.387 4.370 4.377 453,782 -0.03(-0.60%)
Sep 12, 2006 4.413 4.423 4.400 4.403 419,177 -0.01(-0.15%)
Sep 11, 2006 4.393 4.413 4.390 4.410 383,969 +0.02(+0.38%)
Sep 08, 2006 4.370 4.393 4.367 4.393 331,008 +0.03(+0.61%)
Sep 07, 2006 4.377 4.387 4.367 4.367 495,309 -0.01(-0.30%)
Sep 06, 2006 4.393 4.400 4.380 4.380 450,171 -0.01(-0.15%)
Sep 05, 2006 4.373 4.400 4.373 4.387 396,608 +0.02(+0.46%)
Sep 01, 2006 4.360 4.377 4.357 4.367 463,411 +0.02(+0.46%)
Aug 31, 2006 4.363 4.377 4.347 4.347 454,083 -0.01(-0.15%)
Aug 30, 2006 4.347 4.357 4.343 4.353 293,694 +0.01(+0.15%)
Aug 29, 2006 4.347 4.353 4.337 4.347 337,026 +0.00(+0.08%)
Aug 28, 2006 4.320 4.343 4.320 4.343 422,186 +0.02(+0.38%)
Aug 25, 2006 4.320 4.330 4.313 4.327 279,250 +0.01(+0.23%)
Aug 24, 2006 4.307 4.323 4.304 4.317 302,722 +0.01(+0.23%)
Aug 23, 2006 4.317 4.320 4.294 4.307 343,646 -0.01(-0.15%)
Aug 22, 2006 4.287 4.317 4.277 4.313 560,307 +0.03(+0.62%)
Aug 21, 2006 4.284 4.304 4.280 4.287 380,960 -0.01(-0.16%)
Aug 18, 2006 4.304 4.317 4.287 4.294 399,015 -0.02(-0.54%)
Aug 17, 2006 4.343 4.347 4.304 4.317 547,367 -0.02(-0.46%)
Aug 16, 2006 4.340 4.343 4.327 4.337 342,142 +0.01(+0.23%)
Aug 15, 2006 4.347 4.347 4.327 4.327 351,771 -0.01(-0.31%)
Aug 14, 2006 4.340 4.347 4.323 4.340 323,786 +0.01(+0.15%)
Aug 11, 2006 4.350 4.350 4.330 4.333 250,964 -0.02(-0.53%)
Aug 10, 2006 4.340 4.363 4.337 4.357 378,553 +0.02(+0.38%)
Aug 09, 2006 4.370 4.370 4.340 4.340 307,536 -0.02(-0.53%)
Aug 08, 2006 4.350 4.367 4.347 4.363 232,909 +0.02(+0.38%)
Aug 07, 2006 4.373 4.377 4.347 4.347 527,206 -0.02(-0.46%)
Aug 04, 2006 4.377 4.387 4.363 4.367 432,718 -0.01(-0.23%)
Aug 03, 2006 4.383 4.387 4.373 4.377 304,828 -0.01(-0.15%)
Aug 02, 2006 4.380 4.383 4.370 4.383 550,075 +0.01(+0.30%)
Aug 01, 2006 4.373 4.380 4.370 4.370 318,670 +0.00(+0.00%)
Jul 31, 2006 4.373 4.380 4.363 4.370 363,507 -0.00(-0.08%)
Jul 28, 2006 4.360 4.377 4.347 4.373 394,802 +0.01(+0.15%)
Jul 27, 2006 4.363 4.377 4.350 4.367 298,509 +0.00(+0.08%)
Jul 26, 2006 4.367 4.370 4.347 4.363 367,720 +0.01(+0.15%)
Jul 25, 2006 4.357 4.367 4.347 4.357 453,782 +0.00(+0.08%)
Jul 24, 2006 4.333 4.360 4.330 4.353 306,935 +0.01(+0.31%)
Jul 21, 2006 4.353 4.353 4.330 4.340 237,724 -0.01(-0.31%)
Jul 20, 2006 4.393 4.393 4.347 4.353 463,712 -0.04(-0.83%)
Jul 19, 2006 4.370 4.390 4.370 4.390 369,525 +0.02(+0.38%)
Jul 18, 2006 4.367 4.377 4.354 4.373 426,098 +0.00(+0.08%)
Jul 17, 2006 4.363 4.370 4.347 4.370 262,700 +0.01(+0.15%)
Jul 14, 2006 4.370 4.370 4.350 4.363 279,551 -0.00(-0.08%)
Jul 13, 2006 4.360 4.367 4.353 4.367 346,054 +0.01(+0.31%)
Jul 12, 2006 4.350 4.353 4.337 4.353 308,740 -0.01(-0.15%)
Jul 11, 2006 4.367 4.370 4.353 4.360 311,147 +0.01(+0.15%)
Jul 10, 2006 4.343 4.357 4.340 4.353 187,471 +0.01(+0.31%)
Jul 07, 2006 4.360 4.363 4.337 4.340 320,476 -0.02(-0.38%)
Jul 06, 2006 4.360 4.363 4.343 4.357 301,518 +0.01(+0.15%)
Jul 05, 2006 4.367 4.370 4.350 4.350 242,238 -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.