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 )

8.720 -0.070 (-0.80%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 24, 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, 2009 3.042 3.058 3.038 3.045 738,799 +0.00(+0.11%)
Sep 29, 2009 3.019 3.045 3.019 3.042 436,671 +0.02(+0.75%)
Sep 28, 2009 3.045 3.058 3.016 3.019 444,177 -0.01(-0.22%)
Sep 25, 2009 2.993 3.042 2.987 3.026 348,087 +0.02(+0.54%)
Sep 24, 2009 2.987 3.013 2.987 3.010 372,839 +0.02(+0.54%)
Sep 23, 2009 2.993 3.010 2.974 2.993 509,053 +0.01(+0.32%)
Sep 22, 2009 2.977 2.984 2.958 2.984 461,357 +0.03(+0.87%)
Sep 21, 2009 2.945 2.961 2.932 2.958 409,079 +0.01(+0.44%)
Sep 18, 2009 2.932 2.955 2.932 2.945 358,992 +0.01(+0.44%)
Sep 17, 2009 2.942 2.942 2.916 2.932 451,015 +0.06(+2.01%)
Sep 16, 2009 2.871 2.936 2.858 2.874 762,799 +0.02(+0.56%)
Sep 15, 2009 2.849 2.874 2.842 2.858 573,012 +0.02(+0.57%)
Sep 14, 2009 2.800 2.849 2.797 2.842 345,735 +0.03(+1.03%)
Sep 11, 2009 2.797 2.813 2.778 2.813 351,206 +0.02(+0.75%)
Sep 10, 2009 2.767 2.799 2.767 2.792 505,320 +0.02(+0.81%)
Sep 09, 2009 2.760 2.776 2.744 2.770 492,747 +0.01(+0.23%)
Sep 08, 2009 2.763 2.770 2.754 2.763 350,855 +0.01(+0.35%)
Sep 04, 2009 2.728 2.754 2.715 2.754 370,607 +0.03(+0.94%)
Sep 03, 2009 2.693 2.728 2.693 2.728 345,592 +0.04(+1.43%)
Sep 02, 2009 2.651 2.690 2.648 2.690 371,178 +0.03(+0.96%)
Sep 01, 2009 2.722 2.722 2.664 2.664 493,428 -0.04(-1.30%)
Aug 31, 2009 2.703 2.715 2.683 2.699 476,564 -0.03(-1.06%)
Aug 28, 2009 2.715 2.735 2.715 2.728 331,789 +0.02(+0.71%)
Aug 27, 2009 2.693 2.712 2.683 2.709 419,908 +0.00(+0.12%)
Aug 26, 2009 2.677 2.715 2.677 2.706 402,614 -0.01(-0.24%)
Aug 25, 2009 2.696 2.712 2.690 2.712 384,266 +0.03(+0.95%)
Aug 24, 2009 2.712 2.722 2.687 2.687 355,442 +0.01(+0.24%)
Aug 21, 2009 2.658 2.680 2.651 2.680 347,522 +0.04(+1.58%)
Aug 20, 2009 2.642 2.664 2.616 2.639 834,036 -0.02(-0.72%)
Aug 19, 2009 2.677 2.693 2.658 2.658 262,854 -0.03(-1.07%)
Aug 18, 2009 2.648 2.687 2.645 2.687 284,605 +0.04(+1.58%)
Aug 17, 2009 2.603 2.677 2.568 2.645 708,892 -0.08(-2.83%)
Aug 14, 2009 2.731 2.738 2.712 2.722 583,617 -0.01(-0.24%)
Aug 13, 2009 2.722 2.738 2.709 2.728 329,213 +0.01(+0.35%)
Aug 12, 2009 2.696 2.738 2.690 2.719 520,263 +0.01(+0.37%)
Aug 11, 2009 2.731 2.737 2.702 2.709 648,751 -0.02(-0.70%)
Aug 10, 2009 2.769 2.782 2.712 2.728 467,938 -0.04(-1.27%)
Aug 07, 2009 2.734 2.779 2.728 2.763 480,286 +0.04(+1.40%)
Aug 06, 2009 2.731 2.741 2.725 2.725 341,666 -0.00(-0.12%)
Aug 05, 2009 2.613 2.744 2.613 2.728 308,236 +0.00(+0.00%)
Aug 04, 2009 2.725 2.744 2.709 2.728 832,992 +0.01(+0.25%)
Aug 03, 2009 2.728 2.728 2.658 2.721 696,497 +0.05(+2.02%)
Jul 31, 2009 2.635 2.667 2.634 2.667 339,269 +0.05(+1.95%)
Jul 30, 2009 2.591 2.639 2.591 2.616 215,379 +0.04(+1.36%)
Jul 29, 2009 2.556 2.594 2.556 2.581 339,146 +0.02(+0.62%)
Jul 28, 2009 2.556 2.581 2.540 2.565 411,142 -0.01(-0.49%)
Jul 27, 2009 2.533 2.578 2.521 2.578 434,530 +0.04(+1.76%)
Jul 24, 2009 2.502 2.533 2.502 2.533 1,355 +0.02(+0.63%)
Jul 23, 2009 2.492 2.521 2.482 2.518 727,215 +0.03(+1.28%)
Jul 22, 2009 2.489 2.498 2.470 2.486 562,258 -0.01(-0.38%)
Jul 21, 2009 2.470 2.514 2.467 2.495 446,295 +0.03(+1.03%)
Jul 20, 2009 2.451 2.492 2.451 2.470 478,237 +0.02(+0.78%)
Jul 17, 2009 2.489 2.489 2.447 2.451 257,243 -0.04(-1.41%)
Jul 16, 2009 2.467 2.495 2.467 2.486 273,276 +0.01(+0.52%)
Jul 15, 2009 2.467 2.486 2.441 2.473 634,467 +0.03(+1.31%)
Jul 14, 2009 2.454 2.459 2.422 2.441 247,183 -0.02(-0.78%)
Jul 13, 2009 2.438 2.486 2.431 2.460 379,501 +0.04(+1.59%)
Jul 10, 2009 2.441 2.444 2.418 2.422 439,884 +0.01(+0.53%)
Jul 09, 2009 2.377 2.431 2.365 2.409 460,893 +0.04(+1.73%)
Jul 08, 2009 2.388 2.393 2.361 2.368 405,984 -0.02(-0.79%)
Jul 07, 2009 2.403 2.406 2.380 2.387 404,842 -0.02(-0.79%)
Jul 06, 2009 2.425 2.425 2.384 2.406 374,715 -0.02(-0.91%)
Jul 02, 2009 2.418 2.428 2.403 2.428 264,623 -0.01(-0.39%)
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.