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 )

8.690 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.575 4.648 4.562 4.645 284,125 +0.10(+2.27%)
May 27, 2005 4.525 4.587 4.515 4.542 283,824 +0.03(+0.66%)
May 26, 2005 4.485 4.515 4.455 4.512 568,551 +0.04(+0.82%)
May 25, 2005 4.492 4.499 4.455 4.475 429,799 -0.02(-0.52%)
May 24, 2005 4.555 4.588 4.472 4.499 737,100 -0.08(-1.74%)
May 23, 2005 4.618 4.622 4.552 4.578 352,447 +0.02(+0.44%)
May 20, 2005 4.568 4.641 4.552 4.558 409,634 +0.02(+0.51%)
May 19, 2005 4.575 4.605 4.525 4.535 427,993 -0.07(-1.44%)
May 18, 2005 4.645 4.648 4.568 4.602 369,603 -0.04(-0.93%)
May 17, 2005 4.651 4.728 4.628 4.645 333,787 -0.01(-0.14%)
May 16, 2005 4.655 4.715 4.608 4.651 357,263 +0.02(+0.36%)
May 13, 2005 4.748 4.804 4.635 4.635 465,315 -0.15(-3.06%)
May 12, 2005 4.774 4.804 4.745 4.781 238,075 +0.03(+0.56%)
May 11, 2005 4.748 4.818 4.741 4.754 416,255 -0.04(-0.90%)
May 10, 2005 4.758 4.851 4.745 4.798 408,430 +0.05(+1.12%)
May 09, 2005 4.764 4.804 4.728 4.745 292,251 +0.01(+0.14%)
May 06, 2005 4.828 4.844 4.738 4.738 272,989 -0.08(-1.59%)
May 05, 2005 4.818 4.828 4.784 4.814 260,949 +0.00(+0.07%)
May 04, 2005 4.764 4.831 4.728 4.811 318,136 +0.05(+1.12%)
May 03, 2005 4.784 4.804 4.718 4.758 298,271 -0.05(-1.04%)
May 02, 2005 4.784 4.824 4.778 4.808 286,834 +0.00(+0.07%)
Apr 29, 2005 4.811 4.851 4.804 4.804 280,212 -0.01(-0.28%)
Apr 28, 2005 4.784 4.851 4.771 4.818 272,989 +0.05(+1.12%)
Apr 27, 2005 4.705 4.774 4.701 4.764 208,880 +0.07(+1.49%)
Apr 26, 2005 4.748 4.748 4.691 4.695 372,914 -0.02(-0.42%)
Apr 25, 2005 4.784 4.791 4.715 4.715 297,368 -0.04(-0.77%)
Apr 22, 2005 4.758 4.794 4.725 4.751 252,522 +0.00(+0.07%)
Apr 21, 2005 4.718 4.771 4.698 4.748 327,767 +0.04(+0.92%)
Apr 20, 2005 4.711 4.781 4.695 4.705 285,630 -0.01(-0.28%)
Apr 19, 2005 4.708 4.778 4.691 4.718 382,244 +0.02(+0.42%)
Apr 18, 2005 4.691 4.711 4.661 4.698 356,962 +0.01(+0.28%)
Apr 15, 2005 4.725 4.751 4.658 4.685 490,597 -0.08(-1.74%)
Apr 14, 2005 4.851 4.864 4.761 4.768 396,993 -0.08(-1.64%)
Apr 13, 2005 4.881 4.907 4.847 4.847 410,537 -0.06(-1.22%)
Apr 12, 2005 4.917 4.917 4.851 4.907 366,293 -0.01(-0.14%)
Apr 11, 2005 4.921 4.930 4.884 4.914 325,359 +0.00(+0.00%)
Apr 08, 2005 4.917 4.941 4.901 4.914 267,571 -0.00(-0.07%)
Apr 07, 2005 4.917 4.937 4.904 4.917 314,524 +0.00(+0.00%)
Apr 06, 2005 4.921 4.931 4.897 4.917 259,745 +0.03(+0.61%)
Apr 05, 2005 4.887 4.931 4.884 4.887 339,204 -0.02(-0.47%)
Apr 04, 2005 4.911 4.941 4.887 4.911 414,148 +0.00(+0.00%)
Apr 01, 2005 4.934 4.934 4.884 4.911 502,637 +0.02(+0.48%)
Mar 31, 2005 4.891 4.924 4.857 4.887 416,255 +0.01(+0.27%)
Mar 30, 2005 4.828 4.877 4.818 4.874 326,563 +0.06(+1.31%)
Mar 29, 2005 4.834 4.857 4.804 4.811 475,849 +0.01(+0.21%)
Mar 28, 2005 4.831 4.857 4.758 4.801 608,281 -0.02(-0.48%)
Mar 24, 2005 4.851 4.901 4.824 4.824 585,105 -0.04(-0.89%)
Mar 23, 2005 4.887 4.891 4.841 4.867 793,384 +0.01(+0.14%)
Mar 22, 2005 4.877 4.927 4.824 4.861 791,879 -0.02(-0.34%)
Mar 21, 2005 4.877 4.921 4.851 4.877 546,580 -0.00(-0.07%)
Mar 18, 2005 4.867 4.884 4.851 4.881 256,435 +0.02(+0.34%)
Mar 17, 2005 4.871 4.901 4.844 4.864 417,459 -0.01(-0.14%)
Mar 16, 2005 4.911 4.911 4.871 4.871 495,112 -0.02(-0.41%)
Mar 15, 2005 4.947 4.950 4.891 4.891 516,482 -0.05(-1.08%)
Mar 14, 2005 4.904 4.960 4.887 4.944 591,727 +0.04(+0.81%)
Mar 11, 2005 4.911 4.931 4.884 4.904 497,520 -0.03(-0.61%)
Mar 10, 2005 4.944 4.950 4.927 4.934 619,417 -0.01(-0.20%)
Mar 09, 2005 4.927 4.950 4.904 4.944 818,064 +0.02(+0.34%)
Mar 08, 2005 4.911 4.950 4.897 4.927 842,142 +0.02(+0.47%)
Mar 07, 2005 4.884 4.904 4.874 4.904 811,141 +0.02(+0.41%)
Mar 04, 2005 4.881 4.894 4.881 4.884 427,091 +0.02(+0.34%)
Mar 03, 2005 4.861 4.877 4.851 4.867 424,683 +0.02(+0.48%)
Mar 02, 2005 4.854 4.864 4.824 4.844 679,011 +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.