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 +0.010 (+0.11%)
Official Closing 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 2.486 2.565 2.482 2.549 1,659,225 +0.09(+3.51%)
Sep 29, 2008 2.742 2.742 2.449 2.462 1,755,419 -0.32(-11.58%)
Sep 26, 2008 2.775 2.811 2.692 2.785 0 -0.08(-2.90%)
Sep 25, 2008 2.825 2.908 2.821 2.868 1,029,592 -0.02(-0.80%)
Sep 24, 2008 2.931 2.958 2.881 2.891 722,847 -0.06(-1.92%)
Sep 23, 2008 2.974 2.986 2.918 2.948 575,325 -0.06(-1.88%)
Sep 22, 2008 3.154 3.154 2.991 3.004 535,030 -0.15(-4.84%)
Sep 19, 2008 2.894 3.157 2.885 3.157 0 +0.38(+13.50%)
Sep 18, 2008 2.768 2.825 2.708 2.781 1,772,682 +0.02(+0.60%)
Sep 17, 2008 2.948 2.948 2.725 2.765 1,627,848 -0.25(-8.27%)
Sep 16, 2008 3.037 3.051 2.974 3.014 1,139,144 -0.14(-4.43%)
Sep 15, 2008 3.177 3.204 3.124 3.154 799,171 -0.07(-2.27%)
Sep 12, 2008 3.270 3.270 3.214 3.227 230,237 -0.01(-0.41%)
Sep 11, 2008 3.273 3.277 3.227 3.240 534,103 -0.06(-1.71%)
Sep 10, 2008 3.336 3.336 3.290 3.297 295,241 -0.02(-0.60%)
Sep 09, 2008 3.297 3.330 3.297 3.317 355,557 -0.00(-0.10%)
Sep 08, 2008 3.366 3.366 3.317 3.320 260,994 -0.01(-0.30%)
Sep 05, 2008 3.283 3.336 3.280 3.330 0 +0.00(+0.10%)
Sep 04, 2008 3.356 3.356 3.317 3.326 277,935 -0.02(-0.69%)
Sep 03, 2008 3.340 3.356 3.333 3.350 475,328 -0.02(-0.49%)
Sep 02, 2008 3.356 3.376 3.326 3.366 557,749 +0.04(+1.20%)
Aug 29, 2008 3.333 3.343 3.326 3.326 378,956 -0.01(-0.20%)
Aug 28, 2008 3.313 3.343 3.307 3.333 616,304 +0.02(+0.60%)
Aug 27, 2008 3.326 3.326 3.313 3.313 470,290 -0.02(-0.60%)
Aug 26, 2008 3.333 3.350 3.323 3.333 470,567 -0.01(-0.30%)
Aug 25, 2008 3.326 3.343 3.307 3.343 248,403 +0.00(+0.00%)
Aug 22, 2008 3.283 3.343 3.283 3.343 738,768 +0.03(+0.80%)
Aug 21, 2008 3.330 3.343 3.303 3.317 795,699 -0.02(-0.60%)
Aug 20, 2008 3.336 3.350 3.323 3.336 289,436 -0.01(-0.30%)
Aug 19, 2008 3.326 3.360 3.326 3.346 1,263,898 +0.00(+0.10%)
Aug 18, 2008 3.353 3.380 3.326 3.343 666,575 -0.00(-0.10%)
Aug 15, 2008 3.340 3.353 3.333 3.346 0 -0.01(-0.30%)
Aug 14, 2008 3.363 3.363 3.343 3.356 357,711 -0.00(-0.10%)
Aug 13, 2008 3.343 3.366 3.340 3.360 255,011 -0.01(-0.20%)
Aug 12, 2008 3.376 3.380 3.360 3.366 238,121 -0.02(-0.57%)
Aug 11, 2008 3.396 3.400 3.373 3.386 165,630 +0.00(+0.08%)
Aug 08, 2008 3.340 3.403 3.330 3.383 450,261 +0.04(+1.29%)
Aug 07, 2008 3.356 3.366 3.330 3.340 321,887 -0.03(-0.89%)
Aug 06, 2008 3.426 3.426 3.360 3.370 266,675 -0.06(-1.65%)
Aug 05, 2008 3.410 3.430 3.406 3.426 154,138 +0.01(+0.19%)
Aug 04, 2008 3.420 3.426 3.406 3.420 216,295 -0.01(-0.39%)
Aug 01, 2008 3.420 3.433 3.393 3.433 320,172 +0.05(+1.37%)
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%)
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.