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 (%)
Dec 31, 2012 5.102 5.114 5.010 5.060 476,688 +0.03(+0.58%)
Dec 28, 2012 5.102 5.102 5.019 5.031 371,601 -0.04(-0.74%)
Dec 27, 2012 5.098 5.152 5.069 5.069 474,414 -0.03(-0.57%)
Dec 26, 2012 5.131 5.131 5.085 5.098 307,033 -0.00(-0.05%)
Dec 24, 2012 5.096 5.158 5.080 5.100 318,474 +0.01(+0.24%)
Dec 21, 2012 5.055 5.146 5.055 5.088 511,816 -0.04(-0.80%)
Dec 20, 2012 5.100 5.129 5.090 5.129 522,217 +0.03(+0.57%)
Dec 19, 2012 5.088 5.113 5.075 5.100 537,068 +0.03(+0.57%)
Dec 18, 2012 5.059 5.113 5.026 5.071 434,611 +0.02(+0.41%)
Dec 17, 2012 5.075 5.100 5.014 5.051 549,000 -0.05(-1.05%)
Dec 14, 2012 5.113 5.117 5.075 5.104 386,916 -0.01(-0.16%)
Dec 13, 2012 5.100 5.117 5.092 5.113 269,727 +0.01(+0.24%)
Dec 12, 2012 5.117 5.133 5.096 5.100 318,343 +0.00(+0.05%)
Dec 11, 2012 5.131 5.135 5.085 5.098 451,688 +0.02(+0.40%)
Dec 10, 2012 5.044 5.094 5.044 5.077 360,480 -0.01(-0.24%)
Dec 07, 2012 5.069 5.102 5.069 5.090 319,029 +0.01(+0.24%)
Dec 06, 2012 5.069 5.077 5.065 5.077 283,559 +0.01(+0.24%)
Dec 05, 2012 5.061 5.077 5.061 5.065 250,846 +0.00(+0.00%)
Dec 04, 2012 5.061 5.081 5.049 5.065 310,248 -0.01(-0.24%)
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%)
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.