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, 2011 3.840 3.840 3.726 3.726 555,119 -0.11(-2.97%)
Sep 29, 2011 3.858 3.876 3.829 3.840 273,153 -0.00(-0.10%)
Sep 28, 2011 3.880 3.880 3.832 3.843 271,310 -0.01(-0.38%)
Sep 27, 2011 3.840 3.873 3.829 3.858 376,722 +0.05(+1.35%)
Sep 26, 2011 3.751 3.814 3.751 3.807 461,238 +0.03(+0.88%)
Sep 23, 2011 3.729 3.773 3.715 3.773 448,674 +0.04(+1.18%)
Sep 22, 2011 3.762 3.766 3.704 3.729 737,674 -0.06(-1.46%)
Sep 21, 2011 3.836 3.840 3.785 3.785 339,988 -0.04(-0.96%)
Sep 20, 2011 3.807 3.836 3.807 3.821 327,728 +0.00(+0.10%)
Sep 19, 2011 3.836 3.840 3.799 3.818 284,157 -0.04(-0.95%)
Sep 16, 2011 3.862 3.884 3.854 3.854 255,039 -0.01(-0.38%)
Sep 15, 2011 3.825 3.888 3.818 3.869 528,788 +0.03(+0.86%)
Sep 14, 2011 3.847 3.862 3.825 3.836 444,231 -0.03(-0.67%)
Sep 13, 2011 3.854 3.862 3.825 3.862 340,622 +0.01(+0.22%)
Sep 12, 2011 3.842 3.857 3.828 3.853 317,575 -0.01(-0.28%)
Sep 09, 2011 3.890 3.890 3.849 3.864 321,757 -0.04(-1.12%)
Sep 08, 2011 3.875 3.908 3.871 3.908 195,051 +0.01(+0.19%)
Sep 07, 2011 3.879 3.908 3.860 3.901 211,891 +0.04(+1.14%)
Sep 06, 2011 3.795 3.864 3.751 3.857 393,202 -0.06(-1.59%)
Sep 02, 2011 3.882 3.941 3.879 3.919 287,165 +0.00(+0.00%)
Sep 01, 2011 3.882 3.919 3.857 3.919 416,065 +0.06(+1.61%)
Aug 31, 2011 3.795 3.857 3.795 3.857 259,014 +0.07(+1.83%)
Aug 30, 2011 3.765 3.813 3.753 3.787 360,705 -0.01(-0.38%)
Aug 29, 2011 3.769 3.817 3.754 3.802 282,630 +0.04(+1.17%)
Aug 26, 2011 3.692 3.758 3.692 3.758 275,687 +0.03(+0.78%)
Aug 25, 2011 3.732 3.780 3.711 3.729 308,181 -0.02(-0.58%)
Aug 24, 2011 3.736 3.776 3.725 3.751 290,116 -0.02(-0.58%)
Aug 23, 2011 3.711 3.776 3.711 3.773 325,811 +0.06(+1.72%)
Aug 22, 2011 3.784 3.802 3.663 3.709 803,296 -0.02(-0.54%)
Aug 19, 2011 3.784 3.820 3.714 3.729 655,018 -0.12(-3.04%)
Aug 18, 2011 3.890 3.893 3.820 3.846 512,077 -0.10(-2.41%)
Aug 17, 2011 3.912 3.948 3.912 3.941 629,600 +0.03(+0.75%)
Aug 16, 2011 3.886 3.931 3.886 3.912 219,465 -0.02(-0.56%)
Aug 15, 2011 3.893 3.948 3.871 3.934 460,771 +0.04(+1.03%)
Aug 12, 2011 3.857 3.893 3.842 3.893 352,425 +0.01(+0.28%)
Aug 11, 2011 3.758 3.908 3.747 3.882 425,817 +0.12(+3.32%)
Aug 10, 2011 3.732 3.816 3.725 3.758 543,559 -0.11(-2.73%)
Aug 09, 2011 3.921 3.877 3.714 3.863 1,338,085 +0.16(+4.32%)
Aug 08, 2011 3.921 3.921 3.688 3.703 1,340,023 -0.27(-6.77%)
Aug 05, 2011 4.077 4.099 3.816 3.972 914,420 -0.09(-2.32%)
Aug 04, 2011 4.150 4.175 4.052 4.066 555,659 -0.11(-2.61%)
Aug 03, 2011 4.201 4.201 4.161 4.175 376,201 -0.03(-0.61%)
Aug 02, 2011 4.197 4.230 4.179 4.201 391,348 -0.03(-0.69%)
Aug 01, 2011 4.219 4.241 4.168 4.230 398,670 +0.08(+2.02%)
Jul 29, 2011 4.143 4.168 4.135 4.146 340,708 -0.05(-1.13%)
Jul 28, 2011 4.183 4.201 4.146 4.194 381,380 -0.01(-0.35%)
Jul 27, 2011 4.306 4.306 4.179 4.208 589,413 -0.09(-2.11%)
Jul 26, 2011 4.375 4.375 4.295 4.299 358,568 -0.07(-1.58%)
Jul 25, 2011 4.390 4.390 4.353 4.368 325,981 -0.02(-0.50%)
Jul 22, 2011 4.397 4.397 4.376 4.390 228,825 -0.02(-0.41%)
Jul 21, 2011 4.397 4.419 4.368 4.408 189,878 +0.04(+0.83%)
Jul 20, 2011 4.390 4.390 4.361 4.372 248,489 +0.01(+0.17%)
Jul 19, 2011 4.415 4.415 4.346 4.364 295,435 -0.04(-0.83%)
Jul 18, 2011 4.408 4.408 4.361 4.401 208,769 -0.01(-0.25%)
Jul 15, 2011 4.383 4.423 4.361 4.412 256,816 +0.01(+0.33%)
Jul 14, 2011 4.415 4.415 4.379 4.397 150,194 +0.00(+0.08%)
Jul 13, 2011 4.372 4.408 4.368 4.393 291,057 -0.01(-0.32%)
Jul 12, 2011 4.400 4.407 4.371 4.407 260,616 +0.01(+0.16%)
Jul 11, 2011 4.411 4.411 4.375 4.400 192,929 -0.01(-0.16%)
Jul 08, 2011 4.415 4.415 4.393 4.407 141,466 +0.00(+0.00%)
Jul 07, 2011 4.400 4.407 4.375 4.407 222,418 +0.04(+0.99%)
Jul 06, 2011 4.371 4.400 4.360 4.364 284,993 -0.00(-0.08%)
Jul 05, 2011 4.386 4.400 4.368 4.368 359,907 -0.04(-0.90%)
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.