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 )

8.670 -0.130 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 29, 2012 4.701 4.728 4.609 4.609 395,449 -0.03(-0.60%)
Jun 28, 2012 4.657 4.657 4.581 4.637 355,381 -0.01(-0.26%)
Jun 27, 2012 4.629 4.653 4.605 4.649 521,943 +0.04(+0.95%)
Jun 26, 2012 4.617 4.617 4.541 4.605 337,394 +0.01(+0.26%)
Jun 25, 2012 4.593 4.597 4.556 4.593 337,892 +0.00(+0.00%)
Jun 22, 2012 4.605 4.609 4.577 4.593 256,195 +0.00(+0.00%)
Jun 21, 2012 4.613 4.621 4.573 4.593 556,436 +0.01(+0.17%)
Jun 20, 2012 4.589 4.593 4.569 4.585 238,145 +0.02(+0.44%)
Jun 19, 2012 4.537 4.573 4.541 4.565 209,680 +0.03(+0.61%)
Jun 18, 2012 4.545 4.549 4.514 4.537 214,691 +0.00(+0.00%)
Jun 15, 2012 4.553 4.553 4.510 4.537 297,372 +0.01(+0.26%)
Jun 14, 2012 4.537 4.537 4.510 4.526 210,789 +0.01(+0.26%)
Jun 13, 2012 4.506 4.521 4.482 4.514 266,369 +0.02(+0.47%)
Jun 12, 2012 4.445 4.492 4.433 4.492 622,815 +0.06(+1.34%)
Jun 11, 2012 4.469 4.469 4.421 4.433 347,762 -0.01(-0.27%)
Jun 08, 2012 4.382 4.445 4.362 4.445 305,449 +0.04(+0.90%)
Jun 07, 2012 4.445 4.445 4.378 4.405 521,340 -0.02(-0.36%)
Jun 06, 2012 4.398 4.421 4.370 4.421 639,377 +0.06(+1.36%)
Jun 05, 2012 4.319 4.373 4.319 4.362 510,804 +0.04(+0.82%)
Jun 04, 2012 4.421 4.433 4.319 4.326 1,658,822 -0.09(-2.06%)
Jun 01, 2012 4.481 4.481 4.405 4.417 513,702 -0.08(-1.76%)
May 31, 2012 4.492 4.496 4.457 4.496 261,990 +0.01(+0.26%)
May 30, 2012 4.508 4.512 4.457 4.484 203,239 -0.02(-0.35%)
May 29, 2012 4.524 4.528 4.484 4.500 201,593 +0.00(+0.00%)
May 25, 2012 4.504 4.508 4.457 4.500 405,141 +0.01(+0.18%)
May 24, 2012 4.488 4.498 4.473 4.492 333,487 +0.01(+0.26%)
May 23, 2012 4.504 4.520 4.401 4.481 1,674,671 -0.01(-0.18%)
May 22, 2012 4.528 4.532 4.461 4.488 258,112 -0.02(-0.35%)
May 21, 2012 4.453 4.504 4.453 4.504 308,142 +0.04(+0.97%)
May 18, 2012 4.556 4.556 4.453 4.461 361,530 -0.06(-1.22%)
May 17, 2012 4.611 4.635 4.496 4.516 523,239 -0.07(-1.55%)
May 16, 2012 4.623 4.627 4.587 4.587 234,456 +0.00(+0.00%)
May 15, 2012 4.627 4.627 4.583 4.587 388,612 -0.02(-0.51%)
May 14, 2012 4.682 4.682 4.599 4.611 289,803 -0.07(-1.44%)
May 11, 2012 4.694 4.718 4.678 4.678 331,472 +0.00(+0.07%)
May 10, 2012 4.679 4.679 4.631 4.675 278,918 +0.03(+0.68%)
May 09, 2012 4.600 4.647 4.600 4.643 246,039 +0.04(+0.94%)
May 08, 2012 4.596 4.612 4.584 4.600 258,209 -0.02(-0.51%)
May 07, 2012 4.588 4.631 4.588 4.624 257,497 -0.00(-0.08%)
May 04, 2012 4.651 4.651 4.608 4.628 299,041 -0.04(-0.84%)
May 03, 2012 4.714 4.714 4.643 4.667 425,866 -0.05(-1.08%)
May 02, 2012 4.730 4.738 4.690 4.718 274,440 -0.03(-0.58%)
May 01, 2012 4.718 4.745 4.710 4.745 298,267 +0.04(+0.83%)
Apr 30, 2012 4.686 4.706 4.686 4.706 306,210 +0.00(+0.00%)
Apr 27, 2012 4.726 4.734 4.679 4.706 319,775 -0.01(-0.25%)
Apr 26, 2012 4.714 4.722 4.686 4.718 266,394 +0.03(+0.59%)
Apr 25, 2012 4.702 4.702 4.655 4.690 404,952 +0.00(+0.08%)
Apr 24, 2012 4.690 4.690 4.659 4.686 347,324 +0.02(+0.34%)
Apr 23, 2012 4.620 4.675 4.616 4.671 289,546 +0.05(+1.19%)
Apr 20, 2012 4.580 4.616 4.573 4.616 340,082 +0.04(+0.86%)
Apr 19, 2012 4.600 4.608 4.545 4.576 299,973 +0.00(+0.00%)
Apr 18, 2012 4.620 4.620 4.549 4.576 364,698 -0.04(-0.94%)
Apr 17, 2012 4.624 4.635 4.588 4.620 230,162 +0.02(+0.51%)
Apr 16, 2012 4.604 4.604 4.557 4.596 192,779 +0.05(+1.12%)
Apr 13, 2012 4.588 4.588 4.529 4.545 321,659 -0.04(-0.77%)
Apr 12, 2012 4.576 4.592 4.553 4.580 474,376 +0.00(+0.00%)
Apr 11, 2012 4.521 4.612 4.521 4.580 494,575 +0.05(+1.11%)
Apr 10, 2012 4.624 4.635 4.503 4.530 449,778 -0.07(-1.61%)
Apr 09, 2012 4.565 4.608 4.565 4.604 272,160 -0.02(-0.42%)
Apr 05, 2012 4.635 4.655 4.585 4.624 419,859 +0.01(+0.17%)
Apr 04, 2012 4.682 4.682 4.565 4.616 567,754 -0.04(-0.92%)
Apr 03, 2012 4.682 4.682 4.600 4.659 294,377 -0.01(-0.17%)
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.