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 )

8.718 +0.038 (+0.44%)
Streaming Delayed Price Updated: 3:45 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 (%)
Jul 31, 2012 4.763 4.791 4.707 4.715 412,905 -0.03(-0.67%)
Jul 30, 2012 4.783 4.787 4.739 4.747 275,840 -0.02(-0.42%)
Jul 27, 2012 4.779 4.787 4.747 4.767 294,725 +0.01(+0.17%)
Jul 26, 2012 4.803 4.807 4.739 4.759 283,842 -0.03(-0.67%)
Jul 25, 2012 4.763 4.791 4.759 4.791 324,914 +0.03(+0.59%)
Jul 24, 2012 4.779 4.783 4.731 4.763 378,818 -0.01(-0.17%)
Jul 23, 2012 4.755 4.783 4.739 4.771 372,417 +0.02(+0.34%)
Jul 20, 2012 4.735 4.759 4.719 4.755 482,618 +0.01(+0.25%)
Jul 19, 2012 4.723 4.743 4.691 4.743 241,623 +0.04(+0.77%)
Jul 18, 2012 4.735 4.747 4.671 4.707 469,756 -0.02(-0.34%)
Jul 17, 2012 4.731 4.731 4.691 4.723 267,116 -0.00(-0.08%)
Jul 16, 2012 4.719 4.727 4.701 4.727 199,849 +0.01(+0.17%)
Jul 13, 2012 4.691 4.719 4.683 4.719 256,191 +0.03(+0.68%)
Jul 12, 2012 4.611 4.687 4.611 4.687 310,642 -0.01(-0.17%)
Jul 11, 2012 4.687 4.695 4.651 4.695 337,906 +0.03(+0.72%)
Jul 10, 2012 4.725 4.725 4.646 4.662 399,569 -0.02(-0.42%)
Jul 09, 2012 4.642 4.694 4.642 4.682 139,546 +0.04(+0.86%)
Jul 06, 2012 4.674 4.678 4.642 4.642 241,838 -0.03(-0.60%)
Jul 05, 2012 4.690 4.690 4.662 4.670 213,256 -0.01(-0.17%)
Jul 03, 2012 4.694 4.694 4.666 4.678 127,156 +0.01(+0.17%)
Jul 02, 2012 4.658 4.690 4.634 4.670 247,995 +0.06(+1.29%)
Jun 29, 2012 4.702 4.729 4.610 4.610 395,365 -0.03(-0.60%)
Jun 28, 2012 4.658 4.658 4.582 4.638 355,306 -0.01(-0.26%)
Jun 27, 2012 4.630 4.654 4.606 4.650 521,833 +0.04(+0.95%)
Jun 26, 2012 4.618 4.618 4.542 4.606 337,323 +0.01(+0.26%)
Jun 25, 2012 4.594 4.598 4.557 4.594 337,821 +0.00(+0.00%)
Jun 22, 2012 4.606 4.610 4.578 4.594 256,141 +0.00(+0.00%)
Jun 21, 2012 4.614 4.622 4.574 4.594 556,319 +0.01(+0.17%)
Jun 20, 2012 4.590 4.594 4.570 4.586 238,095 +0.02(+0.44%)
Jun 19, 2012 4.538 4.574 4.542 4.566 209,636 +0.03(+0.61%)
Jun 18, 2012 4.546 4.550 4.515 4.538 214,646 +0.00(+0.00%)
Jun 15, 2012 4.554 4.554 4.511 4.538 297,309 +0.01(+0.26%)
Jun 14, 2012 4.538 4.538 4.511 4.527 210,744 +0.01(+0.26%)
Jun 13, 2012 4.507 4.522 4.483 4.515 266,313 +0.02(+0.47%)
Jun 12, 2012 4.446 4.493 4.434 4.493 622,683 +0.06(+1.34%)
Jun 11, 2012 4.470 4.470 4.422 4.434 347,688 -0.01(-0.27%)
Jun 08, 2012 4.383 4.446 4.363 4.446 305,385 +0.04(+0.90%)
Jun 07, 2012 4.446 4.446 4.379 4.406 521,230 -0.02(-0.36%)
Jun 06, 2012 4.398 4.422 4.371 4.422 639,242 +0.06(+1.36%)
Jun 05, 2012 4.319 4.374 4.319 4.363 510,696 +0.04(+0.82%)
Jun 04, 2012 4.422 4.434 4.319 4.327 1,658,472 -0.09(-2.06%)
Jun 01, 2012 4.481 4.481 4.406 4.418 513,594 -0.08(-1.76%)
May 31, 2012 4.493 4.497 4.458 4.497 261,935 +0.01(+0.26%)
May 30, 2012 4.509 4.513 4.458 4.485 203,196 -0.02(-0.35%)
May 29, 2012 4.525 4.529 4.485 4.501 201,551 +0.00(+0.00%)
May 25, 2012 4.505 4.509 4.458 4.501 405,056 +0.01(+0.18%)
May 24, 2012 4.489 4.499 4.474 4.493 333,417 +0.01(+0.26%)
May 23, 2012 4.505 4.521 4.402 4.481 1,674,318 -0.01(-0.18%)
May 22, 2012 4.529 4.533 4.462 4.489 258,058 -0.02(-0.35%)
May 21, 2012 4.454 4.505 4.454 4.505 308,077 +0.04(+0.97%)
May 18, 2012 4.557 4.557 4.454 4.462 361,454 -0.06(-1.22%)
May 17, 2012 4.612 4.636 4.497 4.517 523,128 -0.07(-1.55%)
May 16, 2012 4.624 4.628 4.588 4.588 234,406 +0.00(+0.00%)
May 15, 2012 4.628 4.628 4.584 4.588 388,530 -0.02(-0.51%)
May 14, 2012 4.683 4.683 4.600 4.612 289,742 -0.07(-1.44%)
May 11, 2012 4.695 4.719 4.679 4.679 331,403 +0.00(+0.07%)
May 10, 2012 4.680 4.680 4.632 4.676 278,859 +0.03(+0.68%)
May 09, 2012 4.601 4.648 4.601 4.644 245,987 +0.04(+0.94%)
May 08, 2012 4.597 4.613 4.585 4.601 258,155 -0.02(-0.51%)
May 07, 2012 4.589 4.632 4.589 4.625 257,442 -0.00(-0.08%)
May 04, 2012 4.652 4.652 4.609 4.629 298,978 -0.04(-0.84%)
May 03, 2012 4.715 4.715 4.644 4.668 425,777 -0.05(-1.08%)
May 02, 2012 4.731 4.739 4.691 4.719 274,382 -0.03(-0.58%)
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.