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 )

8.690 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 27, 2013 5.114 5.131 5.096 5.131 334,371 +0.01(+0.17%)
Sep 26, 2013 5.148 5.153 5.114 5.122 362,576 -0.00(-0.08%)
Sep 25, 2013 5.105 5.131 5.105 5.127 402,087 -0.00(-0.08%)
Sep 24, 2013 5.114 5.135 5.105 5.131 240,897 +0.01(+0.25%)
Sep 23, 2013 5.122 5.144 5.109 5.118 284,511 -0.01(-0.25%)
Sep 20, 2013 5.127 5.144 5.109 5.131 532,647 -0.01(-0.17%)
Sep 19, 2013 5.200 5.209 5.127 5.140 400,872 -0.06(-1.25%)
Sep 18, 2013 5.170 5.205 5.131 5.205 560,474 +0.01(+0.17%)
Sep 17, 2013 5.239 5.239 5.153 5.196 529,748 -0.03(-0.58%)
Sep 16, 2013 5.231 5.231 5.209 5.226 191,398 +0.00(+0.08%)
Sep 13, 2013 5.196 5.222 5.157 5.222 328,156 +0.05(+1.01%)
Sep 12, 2013 5.179 5.183 5.144 5.170 374,251 -0.02(-0.33%)
Sep 11, 2013 5.218 5.235 5.174 5.187 334,736 -0.01(-0.11%)
Sep 10, 2013 5.159 5.206 5.124 5.193 608,199 +0.07(+1.34%)
Sep 09, 2013 5.176 5.184 5.124 5.124 578,133 -0.07(-1.41%)
Sep 06, 2013 5.253 5.253 5.171 5.197 561,584 -0.06(-1.07%)
Sep 05, 2013 5.258 5.266 5.214 5.253 267,457 -0.03(-0.57%)
Sep 04, 2013 5.288 5.288 5.249 5.283 417,661 +0.02(+0.33%)
Sep 03, 2013 5.288 5.322 5.253 5.266 291,115 -0.03(-0.49%)
Aug 30, 2013 5.270 5.292 5.249 5.292 263,283 +0.00(+0.08%)
Aug 29, 2013 5.266 5.292 5.206 5.288 529,238 +0.05(+0.99%)
Aug 28, 2013 5.193 5.249 5.184 5.236 330,714 +0.07(+1.33%)
Aug 27, 2013 5.184 5.189 5.120 5.167 547,415 -0.02(-0.33%)
Aug 26, 2013 5.197 5.236 5.176 5.184 532,352 +0.02(+0.33%)
Aug 23, 2013 5.202 5.202 5.146 5.167 494,604 -0.02(-0.33%)
Aug 22, 2013 5.137 5.197 5.133 5.184 322,100 +0.04(+0.84%)
Aug 21, 2013 5.206 5.206 5.107 5.141 464,659 -0.05(-1.00%)
Aug 20, 2013 5.210 5.210 5.176 5.193 337,012 -0.00(-0.08%)
Aug 19, 2013 5.266 5.266 5.176 5.197 585,992 -0.05(-0.90%)
Aug 16, 2013 5.253 5.266 5.193 5.245 450,864 +0.03(+0.58%)
Aug 15, 2013 5.283 5.283 5.202 5.214 411,091 -0.07(-1.38%)
Aug 14, 2013 5.339 5.339 5.262 5.288 258,125 -0.03(-0.49%)
Aug 13, 2013 5.361 5.361 5.279 5.314 313,349 -0.01(-0.16%)
Aug 12, 2013 5.348 5.348 5.301 5.322 345,887 +0.02(+0.32%)
Aug 09, 2013 5.314 5.314 5.275 5.305 226,869 +0.01(+0.24%)
Aug 08, 2013 5.314 5.326 5.279 5.292 256,497 +0.00(+0.08%)
Aug 07, 2013 5.309 5.326 5.254 5.288 392,857 +0.00(+0.00%)
Aug 06, 2013 5.352 5.361 5.258 5.288 439,888 -0.03(-0.48%)
Aug 05, 2013 5.408 5.416 5.309 5.314 361,064 -0.08(-1.43%)
Aug 02, 2013 5.433 5.433 5.365 5.391 299,681 -0.03(-0.47%)
Aug 01, 2013 5.446 5.455 5.408 5.416 299,873 -0.03(-0.55%)
Jul 31, 2013 5.425 5.446 5.395 5.446 412,350 +0.04(+0.79%)
Jul 30, 2013 5.391 5.416 5.365 5.403 340,137 +0.00(+0.00%)
Jul 29, 2013 5.408 5.433 5.378 5.403 631,710 +0.02(+0.40%)
Jul 26, 2013 5.438 5.438 5.318 5.382 546,148 -0.06(-1.02%)
Jul 25, 2013 5.429 5.442 5.412 5.438 334,801 +0.02(+0.32%)
Jul 24, 2013 5.425 5.425 5.386 5.421 293,387 -0.00(-0.08%)
Jul 23, 2013 5.378 5.425 5.352 5.425 434,806 +0.09(+1.69%)
Jul 22, 2013 5.382 5.382 5.309 5.335 517,229 -0.03(-0.56%)
Jul 19, 2013 5.421 5.421 5.339 5.365 397,629 -0.04(-0.79%)
Jul 18, 2013 5.382 5.408 5.356 5.408 550,408 +0.02(+0.32%)
Jul 17, 2013 5.348 5.399 5.322 5.391 404,381 +0.08(+1.45%)
Jul 16, 2013 5.386 5.408 5.296 5.314 439,825 -0.04(-0.80%)
Jul 15, 2013 5.378 5.382 5.335 5.356 336,678 -0.00(-0.08%)
Jul 12, 2013 5.352 5.369 5.284 5.361 494,318 -0.03(-0.56%)
Jul 11, 2013 5.318 5.395 5.288 5.391 360,211 +0.12(+2.19%)
Jul 10, 2013 5.241 5.284 5.215 5.275 424,323 +0.04(+0.81%)
Jul 09, 2013 5.147 5.232 5.083 5.232 509,451 +0.15(+2.93%)
Jul 08, 2013 5.211 5.211 5.079 5.083 638,677 -0.09(-1.73%)
Jul 05, 2013 5.241 5.284 5.130 5.173 481,033 -0.02(-0.33%)
Jul 03, 2013 5.237 5.241 5.143 5.190 214,772 -0.04(-0.73%)
Jul 02, 2013 5.364 5.364 5.228 5.228 443,743 -0.14(-2.54%)
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.