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 )

8.810 +0.030 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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, 2015 4.813 4.847 4.799 4.842 657,942 +0.02(+0.40%)
Sep 29, 2015 4.876 4.880 4.803 4.823 478,738 -0.04(-0.89%)
Sep 28, 2015 4.900 4.905 4.866 4.866 408,725 -0.05(-0.98%)
Sep 25, 2015 4.914 4.924 4.905 4.914 191,676 +0.00(+0.10%)
Sep 24, 2015 4.909 4.932 4.900 4.909 251,124 -0.01(-0.29%)
Sep 23, 2015 4.953 4.972 4.919 4.924 280,413 -0.03(-0.58%)
Sep 22, 2015 4.948 4.962 4.939 4.953 501,946 -0.02(-0.48%)
Sep 21, 2015 4.953 4.982 4.948 4.977 371,465 +0.02(+0.39%)
Sep 18, 2015 4.933 4.962 4.924 4.958 152,965 +0.00(+0.00%)
Sep 17, 2015 4.919 4.958 4.909 4.958 225,739 +0.02(+0.39%)
Sep 16, 2015 4.924 4.938 4.909 4.938 173,076 +0.01(+0.29%)
Sep 15, 2015 4.900 4.933 4.900 4.924 181,829 +0.02(+0.49%)
Sep 14, 2015 4.905 4.919 4.895 4.900 152,749 -0.00(-0.10%)
Sep 11, 2015 4.929 4.933 4.895 4.905 211,450 -0.04(-0.77%)
Sep 10, 2015 4.900 4.948 4.900 4.943 247,686 +0.04(+0.87%)
Sep 09, 2015 4.933 4.938 4.890 4.900 246,954 -0.04(-0.78%)
Sep 08, 2015 4.924 5.001 4.919 4.938 470,400 +0.03(+0.59%)
Sep 04, 2015 4.924 4.910 4.910 4.910 204,810 -0.02(-0.49%)
Sep 03, 2015 4.967 4.967 4.933 4.933 173,969 -0.02(-0.48%)
Sep 02, 2015 4.957 4.962 4.943 4.957 270,510 +0.02(+0.39%)
Sep 01, 2015 4.929 4.953 4.919 4.938 301,353 -0.01(-0.19%)
Aug 31, 2015 4.933 4.957 4.926 4.948 428,131 -0.00(-0.10%)
Aug 28, 2015 4.929 4.957 4.929 4.953 213,806 -0.00(-0.10%)
Aug 27, 2015 4.938 4.967 4.919 4.957 395,952 +0.03(+0.58%)
Aug 26, 2015 4.914 4.935 4.886 4.929 394,016 +0.01(+0.29%)
Aug 25, 2015 4.857 4.914 4.857 4.914 368,295 +0.09(+1.79%)
Aug 24, 2015 4.809 4.857 4.584 4.828 755,211 -0.10(-2.04%)
Aug 21, 2015 4.938 4.948 4.914 4.929 562,510 -0.02(-0.39%)
Aug 20, 2015 4.948 4.962 4.943 4.948 227,237 -0.02(-0.48%)
Aug 19, 2015 4.977 5.001 4.957 4.972 248,839 +0.00(+0.00%)
Aug 18, 2015 4.991 4.991 4.957 4.972 199,822 -0.02(-0.38%)
Aug 17, 2015 4.991 4.996 4.977 4.991 256,875 +0.00(+0.10%)
Aug 14, 2015 4.981 4.996 4.967 4.986 194,609 +0.00(+0.00%)
Aug 13, 2015 4.977 4.993 4.972 4.986 214,399 +0.00(+0.00%)
Aug 12, 2015 4.996 5.005 4.972 4.986 211,595 -0.00(-0.10%)
Aug 11, 2015 4.991 5.000 4.977 4.991 277,643 -0.00(-0.10%)
Aug 10, 2015 5.024 5.034 4.996 4.996 280,181 -0.02(-0.47%)
Aug 07, 2015 5.048 5.065 5.010 5.020 241,071 -0.04(-0.85%)
Aug 06, 2015 5.081 5.081 5.039 5.062 204,141 -0.01(-0.28%)
Aug 05, 2015 5.077 5.086 5.072 5.077 204,769 -0.00(-0.09%)
Aug 04, 2015 5.081 5.091 5.072 5.081 212,274 -0.01(-0.28%)
Aug 03, 2015 5.081 5.101 5.067 5.096 263,223 +0.01(+0.28%)
Jul 31, 2015 5.053 5.086 5.048 5.081 136,606 +0.02(+0.38%)
Jul 30, 2015 5.029 5.072 5.020 5.062 619,869 +0.02(+0.38%)
Jul 29, 2015 5.000 5.048 5.000 5.043 194,468 +0.04(+0.76%)
Jul 28, 2015 5.010 5.015 4.986 5.005 387,422 -0.00(-0.10%)
Jul 27, 2015 5.015 5.024 5.010 5.010 395,084 -0.02(-0.38%)
Jul 24, 2015 5.067 5.077 5.029 5.029 300,169 -0.06(-1.22%)
Jul 23, 2015 5.091 5.101 5.062 5.091 241,591 +0.01(+0.19%)
Jul 22, 2015 5.110 5.115 5.062 5.081 353,300 -0.05(-1.02%)
Jul 21, 2015 5.101 5.134 5.101 5.134 211,314 +0.02(+0.37%)
Jul 20, 2015 5.134 5.158 5.115 5.115 169,518 -0.03(-0.56%)
Jul 17, 2015 5.158 5.158 5.139 5.143 211,701 -0.02(-0.37%)
Jul 16, 2015 5.162 5.162 5.148 5.162 231,533 +0.01(+0.18%)
Jul 15, 2015 5.153 5.158 5.139 5.153 262,745 +0.01(+0.19%)
Jul 14, 2015 5.139 5.148 5.120 5.143 307,426 -0.01(-0.18%)
Jul 13, 2015 5.143 5.162 5.136 5.153 291,430 +0.02(+0.37%)
Jul 10, 2015 5.129 5.139 5.110 5.134 313,639 +0.02(+0.37%)
Jul 09, 2015 5.129 5.134 5.105 5.115 293,314 +0.00(+0.00%)
Jul 08, 2015 5.115 5.124 5.096 5.115 250,670 -0.01(-0.28%)
Jul 07, 2015 5.134 5.134 5.086 5.129 214,159 +0.00(+0.09%)
Jul 06, 2015 5.105 5.124 5.101 5.124 187,989 +0.01(+0.19%)
Jul 02, 2015 5.091 5.115 5.115 5.115 284,627 +0.02(+0.37%)
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.