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 3.726 555,002 -0.11(-2.97%)
Sep 29, 2011 3.859 3.877 3.829 3.840 273,095 -0.00(-0.10%)
Sep 28, 2011 3.881 3.881 3.833 3.844 271,252 -0.01(-0.38%)
Sep 27, 2011 3.840 3.874 3.829 3.859 376,642 +0.05(+1.35%)
Sep 26, 2011 3.752 3.815 3.752 3.807 461,141 +0.03(+0.88%)
Sep 23, 2011 3.730 3.774 3.715 3.774 448,579 +0.04(+1.18%)
Sep 22, 2011 3.763 3.767 3.704 3.730 737,518 -0.06(-1.46%)
Sep 21, 2011 3.837 3.840 3.785 3.785 339,916 -0.04(-0.96%)
Sep 20, 2011 3.807 3.837 3.807 3.822 327,659 +0.00(+0.10%)
Sep 19, 2011 3.837 3.840 3.800 3.818 284,097 -0.04(-0.95%)
Sep 16, 2011 3.863 3.885 3.855 3.855 254,985 -0.01(-0.38%)
Sep 15, 2011 3.826 3.888 3.818 3.870 528,677 +0.03(+0.86%)
Sep 14, 2011 3.848 3.863 3.826 3.837 444,137 -0.03(-0.67%)
Sep 13, 2011 3.855 3.863 3.826 3.863 340,550 +0.01(+0.22%)
Sep 12, 2011 3.843 3.858 3.828 3.854 317,508 -0.01(-0.28%)
Sep 09, 2011 3.890 3.890 3.850 3.865 321,690 -0.04(-1.12%)
Sep 08, 2011 3.876 3.909 3.872 3.909 195,010 +0.01(+0.19%)
Sep 07, 2011 3.880 3.909 3.861 3.901 211,846 +0.04(+1.14%)
Sep 06, 2011 3.795 3.865 3.752 3.858 393,119 -0.06(-1.59%)
Sep 02, 2011 3.883 3.942 3.880 3.920 287,104 +0.00(+0.00%)
Sep 01, 2011 3.883 3.920 3.858 3.920 415,977 +0.06(+1.61%)
Aug 31, 2011 3.795 3.858 3.795 3.858 258,960 +0.07(+1.83%)
Aug 30, 2011 3.766 3.814 3.753 3.788 360,629 -0.01(-0.38%)
Aug 29, 2011 3.770 3.817 3.755 3.803 282,570 +0.04(+1.17%)
Aug 26, 2011 3.693 3.759 3.693 3.759 275,629 +0.03(+0.78%)
Aug 25, 2011 3.733 3.781 3.711 3.730 308,116 -0.02(-0.58%)
Aug 24, 2011 3.737 3.777 3.726 3.752 290,055 -0.02(-0.58%)
Aug 23, 2011 3.711 3.777 3.711 3.773 325,743 +0.06(+1.73%)
Aug 22, 2011 3.784 3.803 3.664 3.709 803,127 -0.02(-0.54%)
Aug 19, 2011 3.784 3.821 3.715 3.730 654,880 -0.12(-3.04%)
Aug 18, 2011 3.890 3.894 3.821 3.847 511,969 -0.10(-2.41%)
Aug 17, 2011 3.912 3.949 3.912 3.942 629,467 +0.03(+0.75%)
Aug 16, 2011 3.887 3.931 3.887 3.912 219,419 -0.02(-0.56%)
Aug 15, 2011 3.894 3.949 3.872 3.934 460,673 +0.04(+1.03%)
Aug 12, 2011 3.858 3.894 3.843 3.894 352,350 +0.01(+0.28%)
Aug 11, 2011 3.759 3.909 3.748 3.883 425,727 +0.12(+3.32%)
Aug 10, 2011 3.733 3.816 3.726 3.758 543,445 -0.11(-2.73%)
Aug 09, 2011 3.922 3.878 3.715 3.864 1,337,803 +0.16(+4.32%)
Aug 08, 2011 3.922 3.922 3.689 3.704 1,339,740 -0.27(-6.77%)
Aug 05, 2011 4.078 4.100 3.816 3.973 914,227 -0.09(-2.32%)
Aug 04, 2011 4.151 4.176 4.053 4.067 555,542 -0.11(-2.61%)
Aug 03, 2011 4.202 4.202 4.162 4.176 376,122 -0.03(-0.61%)
Aug 02, 2011 4.198 4.231 4.180 4.202 391,265 -0.03(-0.69%)
Aug 01, 2011 4.220 4.242 4.169 4.231 398,586 +0.08(+2.02%)
Jul 29, 2011 4.144 4.169 4.136 4.147 340,637 -0.05(-1.13%)
Jul 28, 2011 4.184 4.202 4.147 4.194 381,300 -0.01(-0.35%)
Jul 27, 2011 4.307 4.307 4.180 4.209 589,289 -0.09(-2.11%)
Jul 26, 2011 4.376 4.376 4.296 4.300 358,492 -0.07(-1.58%)
Jul 25, 2011 4.391 4.391 4.354 4.369 325,912 -0.02(-0.50%)
Jul 22, 2011 4.398 4.398 4.377 4.391 228,776 -0.02(-0.41%)
Jul 21, 2011 4.398 4.420 4.369 4.409 189,838 +0.04(+0.83%)
Jul 20, 2011 4.391 4.391 4.362 4.373 248,437 +0.01(+0.17%)
Jul 19, 2011 4.416 4.416 4.347 4.365 295,373 -0.04(-0.83%)
Jul 18, 2011 4.409 4.409 4.362 4.402 208,725 -0.01(-0.25%)
Jul 15, 2011 4.383 4.423 4.362 4.413 256,762 +0.01(+0.33%)
Jul 14, 2011 4.416 4.416 4.380 4.398 150,162 +0.00(+0.08%)
Jul 13, 2011 4.373 4.409 4.369 4.394 290,996 -0.01(-0.32%)
Jul 12, 2011 4.401 4.408 4.372 4.408 260,561 +0.01(+0.16%)
Jul 11, 2011 4.412 4.412 4.376 4.401 192,888 -0.01(-0.16%)
Jul 08, 2011 4.416 4.416 4.394 4.408 141,436 +0.00(+0.00%)
Jul 07, 2011 4.401 4.408 4.376 4.408 222,371 +0.04(+0.99%)
Jul 06, 2011 4.372 4.401 4.361 4.365 284,933 -0.00(-0.08%)
Jul 05, 2011 4.387 4.401 4.369 4.369 359,831 -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.