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 30, 2010 3.851 3.869 3.834 3.844 351,699 -0.01(-0.18%)
Sep 29, 2010 3.851 3.862 3.834 3.851 267,883 +0.01(+0.36%)
Sep 28, 2010 3.858 3.858 3.830 3.837 400,390 +0.01(+0.23%)
Sep 27, 2010 3.848 3.848 3.810 3.829 234,792 +0.00(+0.04%)
Sep 24, 2010 3.865 3.865 3.824 3.827 327,024 -0.02(-0.40%)
Sep 23, 2010 3.858 3.862 3.837 3.842 299,442 +0.00(+0.04%)
Sep 22, 2010 3.869 3.869 3.831 3.841 236,426 -0.00(-0.09%)
Sep 21, 2010 3.886 3.886 3.834 3.844 303,097 -0.04(-0.95%)
Sep 20, 2010 3.876 3.896 3.851 3.881 301,858 +0.01(+0.15%)
Sep 17, 2010 3.876 3.876 3.862 3.876 170,382 +0.04(+1.08%)
Sep 15, 2010 3.862 3.865 3.831 3.834 222,726 -0.04(-0.98%)
Sep 14, 2010 3.883 3.896 3.862 3.872 363,034 +0.00(+0.09%)
Sep 13, 2010 3.903 3.903 3.862 3.869 247,915 +0.00(+0.04%)
Sep 10, 2010 3.853 3.867 3.840 3.867 208,644 +0.04(+0.99%)
Sep 09, 2010 3.840 3.847 3.813 3.829 298,148 +0.02(+0.45%)
Sep 08, 2010 3.819 3.850 3.787 3.812 178,366 +0.00(+0.00%)
Sep 07, 2010 3.798 3.822 3.771 3.812 238,391 +0.01(+0.36%)
Sep 03, 2010 3.809 3.816 3.778 3.798 215,784 +0.00(+0.00%)
Sep 02, 2010 3.819 3.819 3.760 3.798 363,540 -0.00(-0.09%)
Sep 01, 2010 3.857 3.857 3.785 3.802 260,252 +0.03(+0.82%)
Aug 31, 2010 3.788 3.795 3.757 3.771 208,879 -0.01(-0.18%)
Aug 30, 2010 3.778 3.791 3.771 3.778 199,853 -0.01(-0.36%)
Aug 27, 2010 3.791 3.798 3.764 3.791 236,203 +0.02(+0.46%)
Aug 26, 2010 3.774 3.795 3.764 3.774 251,838 -0.02(-0.46%)
Aug 25, 2010 3.853 3.853 3.782 3.791 358,451 -0.04(-1.17%)
Aug 24, 2010 3.750 3.860 3.750 3.836 339,845 -0.02(-0.54%)
Aug 23, 2010 3.840 3.857 3.832 3.857 279,568 +0.03(+0.90%)
Aug 20, 2010 3.836 3.840 3.795 3.822 198,382 -0.00(-0.09%)
Aug 19, 2010 3.816 3.829 3.798 3.826 253,712 +0.01(+0.36%)
Aug 18, 2010 3.809 3.816 3.774 3.812 160,225 +0.03(+0.74%)
Aug 17, 2010 3.812 3.829 3.778 3.784 318,790 -0.02(-0.47%)
Aug 16, 2010 3.826 3.826 3.795 3.802 174,731 -0.02(-0.63%)
Aug 13, 2010 3.826 3.833 3.791 3.826 270,229 +0.04(+1.00%)
Aug 12, 2010 3.757 3.795 3.757 3.788 215,578 -0.00(-0.09%)
Aug 11, 2010 3.785 3.819 3.781 3.791 269,681 -0.02(-0.44%)
Aug 10, 2010 3.832 3.832 3.795 3.808 223,557 -0.02(-0.63%)
Aug 09, 2010 3.846 3.850 3.801 3.832 275,018 +0.01(+0.18%)
Aug 06, 2010 3.825 3.846 3.808 3.825 100,759 -0.01(-0.18%)
Aug 05, 2010 3.723 3.843 3.716 3.832 177,447 -0.02(-0.45%)
Aug 04, 2010 3.877 3.884 3.843 3.850 256,865 -0.01(-0.18%)
Aug 03, 2010 3.856 3.856 3.836 3.856 200,309 +0.01(+0.36%)
Aug 02, 2010 3.880 3.880 3.832 3.843 254,508 +0.00(+0.00%)
Jul 30, 2010 3.843 3.846 3.795 3.843 327,342 +0.02(+0.54%)
Jul 29, 2010 3.805 3.823 3.788 3.822 285,735 +0.03(+0.91%)
Jul 28, 2010 3.805 3.808 3.784 3.788 238,611 +0.00(+0.09%)
Jul 27, 2010 3.788 3.798 3.774 3.784 233,505 -0.01(-0.36%)
Jul 26, 2010 3.781 3.808 3.771 3.798 257,408 +0.01(+0.36%)
Jul 23, 2010 3.753 3.788 3.750 3.784 273,715 +0.05(+1.47%)
Jul 22, 2010 3.757 3.784 3.705 3.729 493,956 +0.01(+0.28%)
Jul 21, 2010 3.723 3.733 3.699 3.719 283,762 +0.03(+0.74%)
Jul 20, 2010 3.688 3.705 3.664 3.692 183,142 +0.00(+0.00%)
Jul 19, 2010 3.692 3.702 3.647 3.692 246,437 +0.01(+0.37%)
Jul 16, 2010 3.678 3.699 3.651 3.678 313,876 +0.01(+0.35%)
Jul 15, 2010 3.699 3.712 3.654 3.665 375,174 -0.04(-1.19%)
Jul 14, 2010 3.750 3.750 3.702 3.709 254,446 -0.02(-0.55%)
Jul 13, 2010 3.743 3.743 3.702 3.729 235,967 +0.01(+0.29%)
Jul 12, 2010 3.705 3.722 3.705 3.719 135,899 +0.01(+0.18%)
Jul 09, 2010 3.712 3.712 3.674 3.712 250,545 +0.05(+1.30%)
Jul 08, 2010 3.644 3.664 3.627 3.664 229,560 +0.03(+0.94%)
Jul 07, 2010 3.633 3.633 3.601 3.630 366,749 -0.01(-0.19%)
Jul 06, 2010 3.657 3.657 3.627 3.637 213,498 +0.01(+0.38%)
Jul 02, 2010 3.623 3.671 3.620 3.623 200,274 -0.02(-0.56%)
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.