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 )

8.680 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2012 5.126 5.126 5.049 5.077 344,668 -0.05(-0.96%)
Nov 29, 2012 5.110 5.126 5.085 5.126 405,109 +0.04(+0.81%)
Nov 28, 2012 5.077 5.085 5.065 5.085 308,083 +0.01(+0.16%)
Nov 27, 2012 5.085 5.094 5.049 5.077 356,489 -0.01(-0.16%)
Nov 26, 2012 5.126 5.131 5.036 5.085 463,918 -0.06(-1.10%)
Nov 23, 2012 5.106 5.147 5.085 5.142 180,693 +0.06(+1.11%)
Nov 21, 2012 5.102 5.102 5.048 5.085 353,472 +0.04(+0.81%)
Nov 20, 2012 5.044 5.053 5.020 5.044 456,367 -0.01(-0.16%)
Nov 19, 2012 5.020 5.053 5.020 5.053 445,134 +0.05(+0.90%)
Nov 16, 2012 4.864 5.032 4.860 5.008 581,782 +0.18(+3.83%)
Nov 15, 2012 4.766 4.868 4.712 4.823 786,934 -0.05(-0.93%)
Nov 14, 2012 5.098 5.098 4.835 4.868 1,059,936 -0.25(-4.96%)
Nov 13, 2012 5.131 5.139 5.094 5.122 271,938 -0.04(-0.75%)
Nov 12, 2012 5.169 5.189 5.136 5.161 299,847 -0.01(-0.16%)
Nov 09, 2012 5.181 5.181 5.149 5.169 342,947 -0.01(-0.24%)
Nov 08, 2012 5.185 5.189 5.161 5.181 464,142 +0.02(+0.39%)
Nov 07, 2012 5.145 5.177 5.124 5.161 578,208 +0.01(+0.24%)
Nov 06, 2012 5.181 5.181 5.149 5.149 330,871 -0.03(-0.63%)
Nov 05, 2012 5.185 5.206 5.161 5.181 391,424 -0.03(-0.55%)
Nov 02, 2012 5.222 5.222 5.194 5.210 628,773 +0.03(+0.55%)
Nov 01, 2012 5.181 5.247 5.161 5.181 470,147 +0.04(+0.79%)
Oct 31, 2012 5.181 5.214 5.112 5.141 600,016 -0.06(-1.18%)
Oct 26, 2012 5.206 5.202 5.202 5.202 861,017 -0.00(-0.08%)
Oct 25, 2012 5.194 5.206 5.157 5.206 515,131 +0.04(+0.79%)
Oct 24, 2012 5.153 5.198 5.146 5.165 437,597 +0.04(+0.72%)
Oct 23, 2012 5.112 5.141 5.112 5.128 450,056 +0.05(+1.04%)
Oct 19, 2012 5.108 5.124 5.068 5.075 392,722 -0.01(-0.24%)
Oct 18, 2012 5.043 5.088 5.039 5.088 455,475 +0.05(+0.97%)
Oct 17, 2012 5.063 5.067 5.018 5.039 446,806 +0.00(+0.00%)
Oct 16, 2012 5.043 5.047 5.006 5.039 410,896 +0.03(+0.57%)
Oct 15, 2012 5.071 5.071 4.986 5.010 430,454 -0.01(-0.16%)
Oct 12, 2012 5.047 5.063 5.006 5.018 416,884 -0.03(-0.57%)
Oct 11, 2012 5.055 5.077 5.043 5.047 446,416 -0.01(-0.19%)
Oct 10, 2012 5.134 5.134 5.028 5.057 491,052 -0.09(-1.73%)
Oct 09, 2012 5.130 5.150 5.057 5.146 662,301 +0.04(+0.71%)
Oct 08, 2012 5.134 5.146 5.097 5.109 326,703 -0.02(-0.47%)
Oct 05, 2012 5.093 5.146 5.089 5.134 245,871 +0.04(+0.80%)
Oct 04, 2012 5.130 5.146 5.065 5.093 409,053 -0.03(-0.55%)
Oct 03, 2012 5.134 5.138 5.113 5.121 343,656 +0.02(+0.32%)
Oct 02, 2012 5.125 5.142 5.089 5.105 359,632 -0.01(-0.24%)
Oct 01, 2012 5.113 5.117 5.084 5.117 403,721 +0.05(+1.04%)
Sep 28, 2012 5.061 5.081 5.040 5.065 737,802 +0.00(+0.08%)
Sep 27, 2012 5.097 5.097 5.053 5.061 344,347 -0.04(-0.72%)
Sep 26, 2012 5.113 5.113 5.069 5.097 422,099 +0.01(+0.16%)
Sep 25, 2012 5.081 5.113 5.057 5.089 635,441 +0.01(+0.24%)
Sep 24, 2012 5.040 5.077 5.036 5.077 498,367 +0.04(+0.89%)
Sep 21, 2012 5.004 5.040 4.996 5.032 722,260 +0.05(+1.06%)
Sep 20, 2012 4.996 5.012 4.980 4.980 553,886 -0.01(-0.24%)
Sep 19, 2012 4.976 4.992 4.959 4.992 536,684 +0.03(+0.57%)
Sep 18, 2012 4.955 4.971 4.935 4.963 401,261 +0.02(+0.33%)
Sep 17, 2012 4.971 4.980 4.931 4.947 449,440 -0.02(-0.41%)
Sep 14, 2012 4.959 4.967 4.915 4.967 369,038 +0.03(+0.57%)
Sep 13, 2012 4.963 4.963 4.911 4.939 488,514 +0.00(+0.08%)
Sep 12, 2012 4.976 4.976 4.911 4.935 471,371 -0.00(-0.03%)
Sep 11, 2012 4.937 4.942 4.929 4.937 226,462 +0.02(+0.41%)
Sep 10, 2012 4.856 4.929 4.856 4.917 265,132 +0.04(+0.83%)
Sep 07, 2012 4.856 4.900 4.852 4.876 592,805 -0.00(-0.08%)
Sep 06, 2012 4.921 4.933 4.879 4.880 502,193 -0.07(-1.46%)
Sep 05, 2012 4.912 4.953 4.872 4.953 565,810 +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.