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 )

8.730 +0.050 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2005 4.620 4.694 4.607 4.691 281,330 +0.10(+2.27%)
May 27, 2005 4.570 4.633 4.560 4.587 281,032 +0.03(+0.66%)
May 26, 2005 4.530 4.560 4.500 4.557 562,959 +0.04(+0.82%)
May 25, 2005 4.537 4.543 4.500 4.520 425,572 -0.02(-0.52%)
May 24, 2005 4.600 4.634 4.516 4.543 729,851 -0.08(-1.74%)
May 23, 2005 4.664 4.667 4.597 4.624 348,981 +0.02(+0.44%)
May 20, 2005 4.614 4.688 4.597 4.604 405,605 +0.02(+0.51%)
May 19, 2005 4.620 4.651 4.570 4.580 423,784 -0.07(-1.44%)
May 18, 2005 4.691 4.694 4.614 4.647 365,968 -0.04(-0.93%)
May 17, 2005 4.698 4.775 4.674 4.691 330,504 -0.01(-0.14%)
May 16, 2005 4.701 4.761 4.654 4.698 353,749 +0.02(+0.36%)
May 13, 2005 4.795 4.852 4.681 4.681 460,739 -0.15(-3.06%)
May 12, 2005 4.822 4.852 4.792 4.829 235,733 +0.03(+0.56%)
May 11, 2005 4.795 4.865 4.788 4.802 412,161 -0.04(-0.90%)
May 10, 2005 4.805 4.899 4.792 4.845 404,413 +0.05(+1.12%)
May 09, 2005 4.812 4.852 4.775 4.792 289,377 +0.01(+0.14%)
May 06, 2005 4.876 4.892 4.785 4.785 270,304 -0.08(-1.59%)
May 05, 2005 4.865 4.876 4.832 4.862 258,383 +0.00(+0.07%)
May 04, 2005 4.812 4.879 4.775 4.859 315,007 +0.05(+1.12%)
May 03, 2005 4.832 4.852 4.765 4.805 295,337 -0.05(-1.04%)
May 02, 2005 4.832 4.872 4.825 4.855 284,013 +0.00(+0.07%)
Apr 29, 2005 4.859 4.899 4.852 4.852 277,456 -0.01(-0.28%)
Apr 28, 2005 4.832 4.899 4.818 4.865 270,304 +0.05(+1.12%)
Apr 27, 2005 4.751 4.822 4.748 4.812 206,825 +0.07(+1.49%)
Apr 26, 2005 4.795 4.795 4.738 4.741 369,246 -0.02(-0.42%)
Apr 25, 2005 4.832 4.839 4.761 4.761 294,443 -0.04(-0.77%)
Apr 22, 2005 4.805 4.842 4.771 4.798 250,038 +0.00(+0.07%)
Apr 21, 2005 4.765 4.818 4.745 4.795 324,543 +0.04(+0.92%)
Apr 20, 2005 4.758 4.829 4.741 4.751 282,821 -0.01(-0.28%)
Apr 19, 2005 4.755 4.825 4.738 4.765 378,485 +0.02(+0.42%)
Apr 18, 2005 4.738 4.758 4.708 4.745 353,451 +0.01(+0.28%)
Apr 15, 2005 4.771 4.798 4.704 4.731 485,772 -0.08(-1.74%)
Apr 14, 2005 4.899 4.912 4.808 4.815 393,088 -0.08(-1.64%)
Apr 13, 2005 4.929 4.956 4.896 4.896 406,499 -0.06(-1.22%)
Apr 12, 2005 4.966 4.966 4.899 4.956 362,690 -0.01(-0.14%)
Apr 11, 2005 4.969 4.979 4.933 4.963 322,159 +0.00(+0.00%)
Apr 08, 2005 4.966 4.990 4.949 4.963 264,939 -0.00(-0.07%)
Apr 07, 2005 4.966 4.986 4.953 4.966 311,430 +0.00(+0.00%)
Apr 06, 2005 4.969 4.980 4.946 4.966 257,191 +0.03(+0.61%)
Apr 05, 2005 4.936 4.980 4.933 4.936 335,868 -0.02(-0.47%)
Apr 04, 2005 4.959 4.990 4.936 4.959 410,075 +0.00(+0.00%)
Apr 01, 2005 4.983 4.983 4.933 4.959 497,693 +0.02(+0.48%)
Mar 31, 2005 4.939 4.973 4.906 4.936 412,161 +0.01(+0.27%)
Mar 30, 2005 4.876 4.926 4.865 4.922 323,351 +0.06(+1.31%)
Mar 29, 2005 4.882 4.906 4.852 4.859 471,169 +0.01(+0.21%)
Mar 28, 2005 4.879 4.906 4.805 4.849 602,298 -0.02(-0.48%)
Mar 24, 2005 4.899 4.949 4.872 4.872 579,351 -0.04(-0.89%)
Mar 23, 2005 4.936 4.939 4.889 4.916 785,580 +0.01(+0.14%)
Mar 22, 2005 4.926 4.976 4.872 4.909 784,090 -0.02(-0.34%)
Mar 21, 2005 4.926 4.969 4.899 4.926 541,204 -0.00(-0.07%)
Mar 18, 2005 4.916 4.933 4.899 4.929 253,913 +0.02(+0.34%)
Mar 17, 2005 4.919 4.949 4.892 4.912 413,353 -0.01(-0.14%)
Mar 16, 2005 4.959 4.959 4.919 4.919 490,243 -0.02(-0.41%)
Mar 15, 2005 4.996 5.000 4.939 4.939 511,402 -0.05(-1.08%)
Mar 14, 2005 4.953 5.010 4.936 4.993 585,907 +0.04(+0.81%)
Mar 11, 2005 4.959 4.980 4.933 4.953 492,627 -0.03(-0.61%)
Mar 10, 2005 4.993 5.000 4.976 4.983 613,325 -0.01(-0.20%)
Mar 09, 2005 4.976 5.000 4.953 4.993 810,018 +0.02(+0.34%)
Mar 08, 2005 4.959 5.000 4.946 4.976 833,860 +0.02(+0.47%)
Mar 07, 2005 4.933 4.953 4.922 4.953 803,164 +0.02(+0.41%)
Mar 04, 2005 4.929 4.943 4.929 4.933 422,890 +0.02(+0.34%)
Mar 03, 2005 4.909 4.926 4.899 4.916 420,506 +0.02(+0.48%)
Mar 02, 2005 4.902 4.912 4.872 4.892 672,333 +0.01(+0.14%)
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.