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 )

8.772 +0.032 (+0.37%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 15, 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 (%)
May 28, 2004 5.030 5.030 4.983 5.010 205,931 -0.01(-0.27%)
May 27, 2004 4.993 5.030 4.953 5.023 245,568 +0.03(+0.60%)
May 26, 2004 4.993 5.027 4.953 4.993 376,697 +0.02(+0.40%)
May 25, 2004 4.899 5.000 4.882 4.973 450,010 +0.10(+2.14%)
May 24, 2004 4.983 4.983 4.731 4.869 596,338 -0.11(-2.22%)
May 21, 2004 4.983 5.000 4.933 4.980 314,709 +0.00(+0.07%)
May 20, 2004 4.983 5.006 4.966 4.976 360,902 +0.01(+0.14%)
May 19, 2004 4.983 5.013 4.959 4.969 487,262 -0.03(-0.54%)
May 18, 2004 4.956 5.013 4.922 4.996 408,287 +0.04(+0.81%)
May 17, 2004 4.986 5.010 4.889 4.956 518,256 -0.03(-0.54%)
May 14, 2004 4.933 4.983 4.919 4.983 500,673 +0.04(+0.81%)
May 13, 2004 4.926 4.946 4.865 4.943 482,494 +0.01(+0.20%)
May 12, 2004 4.966 4.980 4.906 4.933 944,425 -0.01(-0.20%)
May 11, 2004 4.865 4.966 4.832 4.943 598,126 +0.06(+1.24%)
May 10, 2004 4.966 4.980 4.765 4.882 731,341 -0.10(-2.09%)
May 07, 2004 5.027 5.027 4.983 4.986 481,898 -0.04(-0.80%)
May 06, 2004 5.033 5.033 5.016 5.027 424,380 +0.01(+0.13%)
May 05, 2004 5.040 5.050 5.016 5.020 424,678 -0.02(-0.40%)
May 04, 2004 5.030 5.057 5.016 5.040 341,531 +0.01(+0.20%)
May 03, 2004 5.033 5.033 5.016 5.030 307,556 +0.01(+0.20%)
Apr 30, 2004 5.020 5.027 5.016 5.020 428,552 +0.00(+0.07%)
Apr 29, 2004 5.030 5.033 5.016 5.016 303,384 +0.00(+0.00%)
Apr 28, 2004 5.033 5.033 5.016 5.016 529,581 -0.02(-0.33%)
Apr 27, 2004 5.023 5.033 5.016 5.033 580,245 +0.00(+0.00%)
Apr 26, 2004 5.063 5.100 5.016 5.033 846,973 -0.06(-1.25%)
Apr 23, 2004 5.127 5.174 5.060 5.097 320,073 -0.03(-0.59%)
Apr 22, 2004 5.117 5.144 5.084 5.127 342,127 +0.01(+0.20%)
Apr 21, 2004 5.087 5.117 5.070 5.117 460,739 +0.03(+0.59%)
Apr 20, 2004 5.067 5.124 5.067 5.087 309,344 +0.01(+0.20%)
Apr 19, 2004 5.063 5.127 5.057 5.077 295,933 +0.01(+0.20%)
Apr 16, 2004 5.033 5.067 5.023 5.067 202,951 +0.03(+0.67%)
Apr 15, 2004 5.023 5.070 5.016 5.033 439,579 -0.01(-0.13%)
Apr 14, 2004 5.043 5.063 5.023 5.040 920,882 -0.02(-0.46%)
Apr 13, 2004 5.100 5.127 5.040 5.063 513,786 -0.05(-1.05%)
Apr 12, 2004 5.161 5.161 5.073 5.117 348,981 +0.00(+0.00%)
Apr 08, 2004 5.084 5.117 5.057 5.117 435,109 -0.05(-0.97%)
Apr 07, 2004 5.134 5.178 5.107 5.167 430,639 +0.10(+1.92%)
Apr 06, 2004 5.134 5.134 5.070 5.070 377,591 -0.03(-0.66%)
Apr 05, 2004 5.134 5.144 5.087 5.104 242,886 -0.01(-0.13%)
Apr 02, 2004 5.114 5.167 5.087 5.110 250,336 +0.01(+0.20%)
Apr 01, 2004 5.080 5.117 5.067 5.100 207,421 +0.03(+0.66%)
Mar 31, 2004 5.067 5.067 5.053 5.067 271,198 +0.00(+0.00%)
Mar 30, 2004 5.033 5.073 5.033 5.067 305,470 +0.02(+0.40%)
Mar 29, 2004 5.047 5.063 5.037 5.047 289,377 +0.00(+0.00%)
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.