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, 2013 5.588 5.593 5.470 5.491 568,315 -0.09(-1.67%)
May 30, 2013 5.533 5.601 5.516 5.584 343,259 +0.04(+0.69%)
May 29, 2013 5.605 5.605 5.504 5.546 744,636 -0.06(-1.06%)
May 28, 2013 5.639 5.639 5.559 5.605 522,526 -0.04(-0.68%)
May 24, 2013 5.631 5.643 5.617 5.643 351,573 +0.01(+0.23%)
May 23, 2013 5.605 5.643 5.597 5.631 504,858 +0.02(+0.30%)
May 22, 2013 5.593 5.614 5.593 5.614 408,813 +0.02(+0.37%)
May 21, 2013 5.580 5.601 5.571 5.593 378,387 +0.02(+0.39%)
May 20, 2013 5.571 5.580 5.542 5.571 394,549 +0.00(+0.00%)
May 17, 2013 5.626 5.626 5.529 5.571 528,438 -0.03(-0.53%)
May 16, 2013 5.588 5.601 5.567 5.601 508,138 +0.03(+0.53%)
May 15, 2013 5.626 5.626 5.529 5.571 470,119 -0.03(-0.45%)
May 13, 2013 5.639 5.639 5.593 5.597 367,626 +0.01(+0.12%)
May 10, 2013 5.556 5.594 5.556 5.590 651,874 +0.04(+0.68%)
May 09, 2013 5.565 5.582 5.552 5.552 603,044 -0.00(-0.08%)
May 08, 2013 5.531 5.556 5.502 5.556 460,476 +0.05(+0.84%)
May 07, 2013 5.493 5.523 5.476 5.510 402,272 +0.03(+0.46%)
May 06, 2013 5.476 5.485 5.447 5.485 453,700 +0.01(+0.15%)
May 03, 2013 5.489 5.497 5.455 5.476 485,473 -0.01(-0.23%)
May 02, 2013 5.510 5.514 5.464 5.489 500,853 -0.02(-0.38%)
May 01, 2013 5.594 5.603 5.489 5.510 475,787 +0.01(+0.23%)
Apr 30, 2013 5.556 5.565 5.493 5.497 754,016 -0.07(-1.21%)
Apr 29, 2013 5.594 5.594 5.552 5.565 311,975 -0.02(-0.30%)
Apr 26, 2013 5.582 5.586 5.561 5.582 378,553 +0.02(+0.38%)
Apr 25, 2013 5.607 5.611 5.556 5.561 473,007 -0.04(-0.68%)
Apr 24, 2013 5.615 5.624 5.577 5.598 304,579 +0.01(+0.15%)
Apr 23, 2013 5.594 5.594 5.556 5.590 357,293 +0.04(+0.76%)
Apr 22, 2013 5.531 5.539 5.497 5.548 457,057 +0.04(+0.76%)
Apr 19, 2013 5.489 5.514 5.476 5.506 354,086 +0.02(+0.31%)
Apr 18, 2013 5.502 5.510 5.472 5.489 341,616 +0.01(+0.23%)
Apr 17, 2013 5.472 5.502 5.460 5.476 353,547 +0.02(+0.31%)
Apr 16, 2013 5.497 5.502 5.422 5.460 480,066 +0.02(+0.39%)
Apr 15, 2013 5.502 5.518 5.426 5.438 413,466 -0.06(-1.15%)
Apr 12, 2013 5.539 5.544 5.481 5.502 442,653 -0.04(-0.68%)
Apr 11, 2013 5.607 5.607 5.527 5.539 389,719 -0.04(-0.63%)
Apr 10, 2013 5.566 5.592 5.537 5.575 499,285 +0.04(+0.68%)
Apr 09, 2013 5.587 5.587 5.537 5.537 378,009 +0.01(+0.23%)
Apr 08, 2013 5.533 5.550 5.497 5.525 449,542 +0.03(+0.61%)
Apr 05, 2013 5.479 5.525 5.441 5.491 518,132 -0.01(-0.15%)
Apr 04, 2013 5.483 5.554 5.470 5.500 743,476 +0.06(+1.08%)
Apr 03, 2013 5.479 5.495 5.414 5.441 620,162 -0.04(-0.69%)
Apr 02, 2013 5.470 5.508 5.470 5.479 534,673 +0.00(+0.00%)
Apr 01, 2013 5.587 5.587 5.466 5.479 484,359 -0.03(-0.61%)
Mar 28, 2013 5.571 5.583 5.491 5.512 929,627 -0.08(-1.50%)
Mar 27, 2013 5.608 5.608 5.583 5.596 646,519 +0.03(+0.45%)
Mar 26, 2013 5.566 5.604 5.562 5.571 441,270 +0.03(+0.45%)
Mar 25, 2013 5.562 5.562 5.487 5.546 597,258 -0.00(-0.08%)
Mar 22, 2013 5.525 5.550 5.520 5.550 519,553 +0.03(+0.45%)
Mar 21, 2013 5.516 5.537 5.500 5.525 394,136 +0.05(+0.84%)
Mar 20, 2013 5.479 5.487 5.462 5.479 399,983 +0.00(+0.00%)
Mar 19, 2013 5.445 5.483 5.445 5.479 564,155 +0.03(+0.62%)
Mar 18, 2013 5.428 5.483 5.395 5.445 721,261 +0.05(+0.85%)
Mar 15, 2013 5.525 5.525 5.328 5.399 745,486 -0.03(-0.46%)
Mar 14, 2013 5.504 5.504 5.424 5.424 850,522 -0.08(-1.44%)
Mar 13, 2013 5.684 5.684 5.487 5.504 958,248 -0.11(-1.97%)
Mar 12, 2013 5.677 5.677 5.602 5.614 623,282 -0.07(-1.17%)
Mar 11, 2013 5.718 5.831 5.656 5.681 806,472 +0.05(+0.81%)
Mar 08, 2013 5.614 5.639 5.568 5.635 550,613 +0.02(+0.45%)
Mar 07, 2013 5.614 5.614 5.540 5.610 719,424 +0.02(+0.30%)
Mar 06, 2013 5.618 5.618 5.543 5.593 605,109 -0.00(-0.07%)
Mar 05, 2013 5.564 5.598 5.531 5.598 689,016 +0.06(+1.05%)
Mar 04, 2013 5.564 5.578 5.527 5.539 476,000 -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.