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 (%)
Jan 30, 2009 2.234 2.264 2.231 2.261 0 +0.03(+1.35%)
Jan 29, 2009 2.254 2.298 2.221 2.231 695,263 -0.02(-0.75%)
Jan 28, 2009 2.171 2.251 2.147 2.248 846,218 +0.11(+5.18%)
Jan 27, 2009 2.187 2.207 2.120 2.137 505,620 -0.03(-1.55%)
Jan 26, 2009 2.261 2.261 2.150 2.171 1,077,987 +0.01(+0.31%)
Jan 23, 2009 2.164 2.174 2.126 2.164 433,669 -0.02(-0.77%)
Jan 22, 2009 2.228 2.228 2.140 2.181 886,632 +0.02(+0.93%)
Jan 21, 2009 2.124 2.177 2.093 2.160 560,902 +0.07(+3.37%)
Jan 20, 2009 2.241 2.241 2.087 2.090 912,941 -0.15(-6.60%)
Jan 16, 2009 2.181 2.264 2.130 2.238 843,872 +0.11(+5.37%)
Jan 15, 2009 2.013 2.124 1.999 2.124 1,469,668 +0.08(+4.11%)
Jan 14, 2009 2.077 2.083 2.033 2.040 717,053 -0.07(-3.34%)
Jan 13, 2009 2.157 2.174 2.107 2.110 820,139 -0.09(-3.92%)
Jan 12, 2009 2.187 2.251 2.181 2.196 625,017 -0.02(-1.11%)
Jan 09, 2009 2.164 2.224 2.147 2.221 1,534,307 +0.07(+3.28%)
Jan 08, 2009 2.130 2.181 2.130 2.150 767,098 -0.02(-0.77%)
Jan 07, 2009 2.174 2.214 2.157 2.167 897,706 -0.04(-1.67%)
Jan 06, 2009 2.167 2.295 2.167 2.204 2,985,342 +0.05(+2.50%)
Jan 05, 2009 2.181 2.214 2.124 2.150 1,484,348 -0.02(-1.08%)
Jan 02, 2009 2.060 2.181 2.046 2.174 0 +0.15(+7.28%)
Jan 01, 2009 2.016 2.036 2.006 2.026 0 +0.00(+0.00%)
Dec 31, 2008 2.016 2.036 2.006 2.026 1,003,108 +0.00(+0.00%)
Dec 30, 2008 1.993 2.036 1.976 2.026 801,476 +0.03(+1.52%)
Dec 29, 2008 2.070 2.070 1.983 1.996 855,259 -0.03(-1.66%)
Dec 26, 2008 2.046 2.114 1.956 2.030 1,073,683 +0.01(+0.50%)
Dec 24, 2008 2.030 2.046 1.993 2.020 712,150 +0.01(+0.50%)
Dec 23, 2008 1.973 2.013 1.952 2.010 1,440,998 +0.07(+3.63%)
Dec 22, 2008 1.956 1.976 1.912 1.939 1,665,866 +0.04(+2.30%)
Dec 19, 2008 1.993 2.030 1.879 1.895 1,427,105 -0.02(-1.22%)
Dec 18, 2008 1.946 2.030 1.892 1.919 3,870,145 -0.02(-0.87%)
Dec 17, 2008 1.845 1.940 1.845 1.936 2,885,532 +0.09(+4.91%)
Dec 16, 2008 1.755 1.895 1.755 1.845 3,654,917 +0.11(+6.59%)
Dec 15, 2008 1.755 1.758 1.687 1.731 2,682,472 -0.02(-0.96%)
Dec 12, 2008 1.711 1.748 1.677 1.748 2,092,357 +0.04(+2.16%)
Dec 11, 2008 1.714 1.734 1.687 1.711 1,748,137 +0.01(+0.79%)
Dec 10, 2008 1.594 1.721 1.590 1.698 1,819,579 +0.10(+6.08%)
Dec 09, 2008 1.664 1.671 1.600 1.600 613,168 -0.09(-5.17%)
Dec 08, 2008 1.711 1.714 1.617 1.687 762,436 -0.01(-0.40%)
Dec 05, 2008 1.657 1.694 1.614 1.694 455,485 -0.00(-0.20%)
Dec 04, 2008 1.694 1.701 1.657 1.698 383,865 +0.01(+0.80%)
Dec 03, 2008 1.684 1.701 1.657 1.684 304,461 +0.01(+0.60%)
Dec 02, 2008 1.627 1.691 1.614 1.674 559,662 +0.04(+2.46%)
Dec 01, 2008 1.718 1.738 1.634 1.634 349,216 -0.13(-7.24%)
Nov 28, 2008 1.785 1.822 1.751 1.761 228,167 -0.06(-3.49%)
Nov 26, 2008 1.734 1.838 1.718 1.825 392,903 +0.06(+3.62%)
Nov 25, 2008 1.822 1.822 1.718 1.761 461,343 -0.02(-0.94%)
Nov 24, 2008 1.738 1.788 1.677 1.778 448,045 +0.05(+2.91%)
Nov 21, 2008 1.744 1.778 1.661 1.728 841,202 -0.02(-0.96%)
Nov 20, 2008 1.828 1.842 1.744 1.744 1,001,707 -0.15(-8.13%)
Nov 19, 2008 1.952 1.952 1.785 1.899 1,005,627 -0.07(-3.58%)
Nov 18, 2008 2.053 2.056 1.949 1.969 476,536 -0.07(-3.45%)
Nov 17, 2008 2.080 2.080 2.006 2.040 458,472 -0.04(-1.94%)
Nov 14, 2008 2.117 2.134 2.077 2.080 350,530 -0.07(-3.12%)
Nov 13, 2008 2.147 2.147 2.030 2.147 871,916 +0.00(+0.00%)
Nov 12, 2008 2.160 2.181 2.093 2.147 699,961 -0.05(-2.44%)
Nov 11, 2008 2.321 2.321 2.181 2.201 669,709 -0.13(-5.61%)
Nov 10, 2008 2.389 2.399 2.318 2.332 255,868 -0.06(-2.39%)
Nov 07, 2008 2.415 2.429 2.385 2.389 517,969 -0.03(-1.11%)
Nov 06, 2008 2.422 2.425 2.375 2.415 553,376 +0.00(+0.00%)
Nov 05, 2008 2.432 2.432 2.375 2.415 826,107 -0.02(-0.69%)
Nov 04, 2008 2.348 2.432 2.348 2.432 913,230 +0.10(+4.47%)
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.