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 )

8.710 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2005 4.593 4.609 4.576 4.593 299,573 +0.01(+0.29%)
Jul 28, 2005 4.566 4.599 4.566 4.579 245,918 +0.00(+0.07%)
Jul 27, 2005 4.569 4.586 4.566 4.576 209,254 +0.01(+0.22%)
Jul 26, 2005 4.586 4.599 4.556 4.566 264,995 -0.01(-0.29%)
Jul 25, 2005 4.593 4.599 4.566 4.579 321,929 +0.00(+0.07%)
Jul 22, 2005 4.576 4.596 4.559 4.576 303,448 -0.00(-0.07%)
Jul 21, 2005 4.589 4.596 4.552 4.579 470,673 +0.01(+0.22%)
Jul 20, 2005 4.546 4.579 4.542 4.569 258,437 +0.01(+0.29%)
Jul 19, 2005 4.526 4.559 4.516 4.556 340,708 +0.04(+0.97%)
Jul 18, 2005 4.512 4.542 4.502 4.512 290,929 -0.01(-0.22%)
Jul 15, 2005 4.512 4.532 4.495 4.522 231,014 +0.01(+0.22%)
Jul 14, 2005 4.512 4.522 4.489 4.512 363,959 +0.02(+0.52%)
Jul 13, 2005 4.509 4.559 4.489 4.489 416,421 -0.04(-0.96%)
Jul 12, 2005 4.532 4.542 4.499 4.532 377,969 +0.00(+0.07%)
Jul 11, 2005 4.556 4.586 4.519 4.529 338,324 -0.03(-0.74%)
Jul 08, 2005 4.546 4.562 4.512 4.562 218,196 +0.03(+0.67%)
Jul 07, 2005 4.539 4.573 4.532 4.532 209,850 -0.00(-0.07%)
Jul 06, 2005 4.552 4.562 4.526 4.536 200,907 -0.01(-0.22%)
Jul 05, 2005 4.603 4.603 4.516 4.546 264,995 -0.01(-0.15%)
Jul 01, 2005 4.539 4.573 4.526 4.552 240,552 +0.03(+0.67%)
Jun 30, 2005 4.485 4.532 4.482 4.522 271,255 +0.04(+0.97%)
Jun 29, 2005 4.509 4.511 4.479 4.479 372,901 -0.02(-0.37%)
Jun 28, 2005 4.475 4.505 4.465 4.495 318,054 +0.02(+0.53%)
Jun 27, 2005 4.472 4.479 4.455 4.472 419,402 +0.00(+0.00%)
Jun 24, 2005 4.489 4.492 4.438 4.472 470,374 +0.00(+0.00%)
Jun 23, 2005 4.452 4.492 4.452 4.472 410,758 +0.00(+0.08%)
Jun 22, 2005 4.465 4.495 4.455 4.469 386,911 -0.01(-0.22%)
Jun 21, 2005 4.512 4.512 4.479 4.479 394,661 -0.02(-0.37%)
Jun 20, 2005 4.522 4.536 4.492 4.495 383,930 -0.01(-0.30%)
Jun 17, 2005 4.539 4.539 4.506 4.509 275,428 -0.01(-0.30%)
Jun 16, 2005 4.512 4.539 4.489 4.522 377,373 +0.01(+0.22%)
Jun 15, 2005 4.536 4.556 4.485 4.512 518,664 -0.03(-0.74%)
Jun 14, 2005 4.603 4.623 4.536 4.546 329,381 -0.05(-1.17%)
Jun 13, 2005 4.596 4.643 4.579 4.599 213,725 -0.01(-0.15%)
Jun 10, 2005 4.589 4.640 4.586 4.606 186,301 +0.00(+0.07%)
Jun 09, 2005 4.620 4.626 4.579 4.603 210,446 -0.02(-0.44%)
Jun 08, 2005 4.660 4.660 4.616 4.623 290,929 -0.03(-0.65%)
Jun 07, 2005 4.697 4.700 4.639 4.653 199,715 -0.01(-0.29%)
Jun 06, 2005 4.650 4.697 4.620 4.666 385,123 +0.00(+0.07%)
Jun 03, 2005 4.656 4.677 4.616 4.663 274,534 +0.01(+0.14%)
Jun 02, 2005 4.663 4.691 4.636 4.656 290,630 -0.04(-0.86%)
Jun 01, 2005 4.724 4.757 4.684 4.697 320,439 +0.01(+0.14%)
May 31, 2005 4.620 4.693 4.606 4.690 281,390 +0.10(+2.27%)
May 27, 2005 4.569 4.632 4.559 4.586 281,092 +0.03(+0.66%)
May 26, 2005 4.529 4.559 4.499 4.556 563,078 +0.04(+0.82%)
May 25, 2005 4.536 4.542 4.499 4.519 425,662 -0.02(-0.52%)
May 24, 2005 4.599 4.633 4.516 4.542 730,005 -0.08(-1.74%)
May 23, 2005 4.663 4.666 4.596 4.623 349,055 +0.02(+0.44%)
May 20, 2005 4.613 4.687 4.596 4.603 405,690 +0.02(+0.51%)
May 19, 2005 4.620 4.650 4.569 4.579 423,874 -0.07(-1.44%)
May 18, 2005 4.690 4.693 4.613 4.646 366,045 -0.04(-0.93%)
May 17, 2005 4.697 4.774 4.673 4.690 330,574 -0.01(-0.14%)
May 16, 2005 4.700 4.760 4.653 4.697 353,824 +0.02(+0.36%)
May 13, 2005 4.794 4.851 4.680 4.680 460,836 -0.15(-3.06%)
May 12, 2005 4.821 4.851 4.791 4.828 235,783 +0.03(+0.56%)
May 11, 2005 4.794 4.864 4.787 4.801 412,248 -0.04(-0.90%)
May 10, 2005 4.804 4.898 4.791 4.844 404,498 +0.05(+1.12%)
May 09, 2005 4.811 4.851 4.774 4.791 289,438 +0.01(+0.14%)
May 06, 2005 4.874 4.891 4.784 4.784 270,361 -0.08(-1.59%)
May 05, 2005 4.864 4.874 4.831 4.861 258,437 +0.00(+0.07%)
May 04, 2005 4.811 4.878 4.774 4.858 315,073 +0.05(+1.12%)
May 03, 2005 4.831 4.851 4.764 4.804 295,400 -0.05(-1.04%)
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.