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 )

8.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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, 2008 2.485 2.565 2.482 2.548 1,659,575 +0.09(+3.51%)
Sep 29, 2008 2.741 2.741 2.449 2.462 1,755,789 -0.32(-11.58%)
Sep 26, 2008 2.774 2.811 2.691 2.784 0 -0.08(-2.90%)
Sep 25, 2008 2.824 2.907 2.821 2.867 1,029,810 -0.02(-0.80%)
Sep 24, 2008 2.930 2.957 2.881 2.891 722,999 -0.06(-1.92%)
Sep 23, 2008 2.974 2.985 2.917 2.947 575,447 -0.06(-1.88%)
Sep 22, 2008 3.153 3.153 2.990 3.004 535,142 -0.15(-4.84%)
Sep 19, 2008 2.894 3.156 2.884 3.156 0 +0.38(+13.50%)
Sep 18, 2008 2.768 2.824 2.708 2.781 1,773,056 +0.02(+0.60%)
Sep 17, 2008 2.947 2.947 2.724 2.764 1,628,192 -0.25(-8.27%)
Sep 16, 2008 3.037 3.050 2.974 3.013 1,139,385 -0.14(-4.43%)
Sep 15, 2008 3.176 3.203 3.123 3.153 799,340 -0.07(-2.27%)
Sep 12, 2008 3.269 3.269 3.213 3.226 230,286 -0.01(-0.41%)
Sep 11, 2008 3.273 3.276 3.226 3.239 534,215 -0.06(-1.71%)
Sep 10, 2008 3.336 3.336 3.289 3.296 295,303 -0.02(-0.60%)
Sep 09, 2008 3.296 3.329 3.296 3.316 355,632 -0.00(-0.10%)
Sep 08, 2008 3.366 3.366 3.316 3.319 261,049 -0.01(-0.30%)
Sep 05, 2008 3.283 3.336 3.279 3.329 0 +0.00(+0.10%)
Sep 04, 2008 3.356 3.356 3.316 3.326 277,994 -0.02(-0.69%)
Sep 03, 2008 3.339 3.356 3.332 3.349 475,428 -0.02(-0.49%)
Sep 02, 2008 3.356 3.376 3.326 3.366 557,866 +0.04(+1.20%)
Aug 29, 2008 3.332 3.342 3.326 3.326 379,036 -0.01(-0.20%)
Aug 28, 2008 3.313 3.342 3.306 3.332 616,434 +0.02(+0.60%)
Aug 27, 2008 3.326 3.326 3.313 3.313 470,390 -0.02(-0.60%)
Aug 26, 2008 3.332 3.349 3.322 3.332 470,666 -0.01(-0.30%)
Aug 25, 2008 3.326 3.342 3.306 3.342 248,456 +0.00(+0.00%)
Aug 22, 2008 3.283 3.342 3.283 3.342 738,924 +0.03(+0.80%)
Aug 21, 2008 3.329 3.342 3.303 3.316 795,867 -0.02(-0.60%)
Aug 20, 2008 3.336 3.349 3.322 3.336 289,497 -0.01(-0.30%)
Aug 19, 2008 3.326 3.359 3.326 3.346 1,264,165 +0.00(+0.10%)
Aug 18, 2008 3.352 3.379 3.326 3.342 666,716 -0.00(-0.10%)
Aug 15, 2008 3.339 3.352 3.332 3.346 0 -0.01(-0.30%)
Aug 14, 2008 3.362 3.362 3.342 3.356 357,787 -0.00(-0.10%)
Aug 13, 2008 3.342 3.366 3.339 3.359 255,065 -0.01(-0.20%)
Aug 12, 2008 3.376 3.379 3.359 3.366 238,171 -0.02(-0.57%)
Aug 11, 2008 3.396 3.399 3.372 3.385 165,665 +0.00(+0.08%)
Aug 08, 2008 3.339 3.402 3.329 3.382 450,356 +0.04(+1.29%)
Aug 07, 2008 3.356 3.366 3.329 3.339 321,955 -0.03(-0.89%)
Aug 06, 2008 3.425 3.425 3.359 3.369 266,731 -0.06(-1.65%)
Aug 05, 2008 3.409 3.429 3.406 3.425 154,171 +0.01(+0.19%)
Aug 04, 2008 3.419 3.425 3.406 3.419 216,341 -0.01(-0.39%)
Aug 01, 2008 3.419 3.432 3.392 3.432 320,240 +0.05(+1.37%)
Jul 31, 2008 3.406 3.412 3.372 3.386 380,511 -0.03(-0.88%)
Jul 30, 2008 3.425 3.442 3.409 3.416 285,687 -0.02(-0.48%)
Jul 29, 2008 3.432 3.449 3.419 3.432 358,211 +0.03(+0.78%)
Jul 28, 2008 3.392 3.455 3.389 3.406 477,640 +0.01(+0.20%)
Jul 25, 2008 3.409 3.429 3.396 3.399 210,565 -0.02(-0.49%)
Jul 24, 2008 3.406 3.432 3.406 3.416 258,590 -0.02(-0.58%)
Jul 23, 2008 3.439 3.449 3.425 3.435 210,863 -0.03(-0.86%)
Jul 22, 2008 3.406 3.465 3.392 3.465 299,279 +0.05(+1.46%)
Jul 21, 2008 3.425 3.432 3.392 3.416 132,849 +0.00(+0.00%)
Jul 18, 2008 3.422 3.425 3.396 3.416 168,461 +0.00(+0.00%)
Jul 17, 2008 3.459 3.459 3.374 3.416 312,911 +0.02(+0.69%)
Jul 16, 2008 3.356 3.392 3.289 3.392 450,299 +0.06(+1.90%)
Jul 15, 2008 3.376 3.389 3.273 3.329 651,766 -0.09(-2.72%)
Jul 14, 2008 3.455 3.469 3.406 3.422 512,102 -0.04(-1.06%)
Jul 11, 2008 3.402 3.472 3.396 3.459 799,794 -0.02(-0.57%)
Jul 10, 2008 3.502 3.518 3.479 3.479 322,852 -0.04(-1.04%)
Jul 09, 2008 3.509 3.515 3.485 3.515 442,720 +0.02(+0.57%)
Jul 08, 2008 3.485 3.499 3.472 3.495 272,137 -0.02(-0.66%)
Jul 07, 2008 3.558 3.572 3.489 3.518 282,807 -0.04(-1.12%)
Jul 04, 2008 3.605 3.605 3.535 3.558 318,536 +0.00(+0.00%)
Jul 03, 2008 3.605 3.605 3.535 3.558 318,536 -0.03(-0.83%)
Jul 02, 2008 3.592 3.615 3.568 3.588 179,333 -0.01(-0.28%)
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.