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, 2013 5.643 5.647 5.523 5.544 562,844 -0.09(-1.67%)
May 30, 2013 5.587 5.655 5.570 5.638 339,954 +0.04(+0.69%)
May 29, 2013 5.660 5.660 5.557 5.600 737,468 -0.06(-1.06%)
May 28, 2013 5.694 5.694 5.613 5.660 517,496 -0.04(-0.68%)
May 24, 2013 5.685 5.698 5.671 5.698 348,189 +0.01(+0.23%)
May 23, 2013 5.660 5.698 5.651 5.685 499,998 +0.02(+0.30%)
May 22, 2013 5.647 5.668 5.647 5.668 404,878 +0.02(+0.37%)
May 21, 2013 5.634 5.655 5.626 5.647 374,745 +0.02(+0.39%)
May 20, 2013 5.626 5.634 5.596 5.626 390,751 +0.00(+0.00%)
May 17, 2013 5.681 5.681 5.583 5.626 523,351 -0.03(-0.53%)
May 16, 2013 5.643 5.655 5.621 5.655 503,247 +0.03(+0.53%)
May 15, 2013 5.681 5.681 5.583 5.626 465,593 -0.03(-0.45%)
May 13, 2013 5.694 5.694 5.647 5.651 364,087 +0.01(+0.12%)
May 10, 2013 5.610 5.649 5.610 5.644 645,599 +0.04(+0.68%)
May 09, 2013 5.619 5.636 5.606 5.606 597,239 -0.00(-0.08%)
May 08, 2013 5.585 5.610 5.555 5.610 456,043 +0.05(+0.84%)
May 07, 2013 5.547 5.576 5.530 5.564 398,399 +0.03(+0.46%)
May 06, 2013 5.530 5.538 5.500 5.538 449,333 +0.01(+0.15%)
May 03, 2013 5.542 5.551 5.508 5.530 480,799 -0.01(-0.23%)
May 02, 2013 5.564 5.568 5.517 5.542 496,031 -0.02(-0.38%)
May 01, 2013 5.649 5.657 5.542 5.564 471,207 +0.01(+0.23%)
Apr 30, 2013 5.610 5.619 5.547 5.551 746,758 -0.07(-1.21%)
Apr 29, 2013 5.649 5.649 5.606 5.619 308,972 -0.02(-0.30%)
Apr 26, 2013 5.636 5.640 5.615 5.636 374,909 +0.02(+0.38%)
Apr 25, 2013 5.661 5.666 5.610 5.615 468,454 -0.04(-0.68%)
Apr 24, 2013 5.670 5.678 5.632 5.653 301,648 +0.01(+0.15%)
Apr 23, 2013 5.649 5.649 5.610 5.644 353,854 +0.04(+0.76%)
Apr 22, 2013 5.585 5.593 5.551 5.602 452,657 +0.04(+0.76%)
Apr 19, 2013 5.542 5.568 5.530 5.559 350,678 +0.02(+0.31%)
Apr 18, 2013 5.555 5.564 5.525 5.542 338,328 +0.01(+0.23%)
Apr 17, 2013 5.525 5.555 5.513 5.530 350,143 +0.02(+0.31%)
Apr 16, 2013 5.551 5.555 5.474 5.513 475,444 +0.02(+0.39%)
Apr 15, 2013 5.555 5.572 5.479 5.491 409,486 -0.06(-1.15%)
Apr 12, 2013 5.593 5.598 5.534 5.555 438,392 -0.04(-0.68%)
Apr 11, 2013 5.661 5.661 5.581 5.593 385,967 -0.04(-0.63%)
Apr 10, 2013 5.621 5.646 5.591 5.629 494,479 +0.04(+0.68%)
Apr 09, 2013 5.642 5.642 5.591 5.591 374,370 +0.01(+0.23%)
Apr 08, 2013 5.587 5.604 5.550 5.578 445,215 +0.03(+0.61%)
Apr 05, 2013 5.532 5.578 5.494 5.545 513,144 -0.01(-0.15%)
Apr 04, 2013 5.536 5.608 5.523 5.553 736,320 +0.06(+1.08%)
Apr 03, 2013 5.532 5.549 5.467 5.494 614,192 -0.04(-0.69%)
Apr 02, 2013 5.523 5.561 5.523 5.532 529,526 +0.00(+0.00%)
Apr 01, 2013 5.642 5.642 5.519 5.532 479,696 -0.03(-0.61%)
Mar 28, 2013 5.625 5.637 5.545 5.566 920,678 -0.08(-1.50%)
Mar 27, 2013 5.663 5.663 5.637 5.650 640,295 +0.03(+0.45%)
Mar 26, 2013 5.621 5.659 5.616 5.625 437,022 +0.03(+0.45%)
Mar 25, 2013 5.616 5.616 5.540 5.599 591,509 -0.00(-0.08%)
Mar 22, 2013 5.578 5.604 5.574 5.604 514,552 +0.03(+0.45%)
Mar 21, 2013 5.570 5.591 5.553 5.578 390,342 +0.05(+0.84%)
Mar 20, 2013 5.532 5.540 5.515 5.532 396,133 +0.00(+0.00%)
Mar 19, 2013 5.498 5.536 5.498 5.532 558,724 +0.03(+0.61%)
Mar 18, 2013 5.481 5.536 5.447 5.498 714,318 +0.05(+0.85%)
Mar 15, 2013 5.578 5.578 5.380 5.452 738,310 -0.03(-0.46%)
Mar 14, 2013 5.557 5.557 5.477 5.477 842,335 -0.08(-1.44%)
Mar 13, 2013 5.739 5.739 5.540 5.557 949,024 -0.11(-1.97%)
Mar 12, 2013 5.732 5.732 5.656 5.669 617,282 -0.07(-1.17%)
Mar 11, 2013 5.774 5.887 5.711 5.736 798,709 +0.05(+0.81%)
Mar 08, 2013 5.669 5.694 5.623 5.690 545,312 +0.03(+0.45%)
Mar 07, 2013 5.669 5.669 5.594 5.665 712,499 +0.02(+0.30%)
Mar 06, 2013 5.673 5.673 5.597 5.648 599,284 -0.00(-0.07%)
Mar 05, 2013 5.618 5.652 5.585 5.652 682,384 +0.06(+1.05%)
Mar 04, 2013 5.618 5.632 5.581 5.593 471,418 -0.04(-0.75%)
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.