Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Floating Rate Income Fund (NY: JFR )

8.800 +0.020 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Mar 31, 2009 1.902 1.979 1.902 1.969 255,796 +0.07(+3.53%)
Mar 30, 2009 1.939 1.942 1.879 1.902 417,259 -0.11(-5.66%)
Mar 26, 2009 2.010 2.023 1.993 2.016 774,106 +0.03(+1.52%)
Mar 25, 2009 1.993 2.013 1.956 1.986 686,288 +0.03(+1.54%)
Mar 24, 2009 1.902 1.973 1.902 1.956 593,957 +0.02(+1.22%)
Mar 23, 2009 1.949 1.949 1.929 1.932 605,054 +0.02(+1.23%)
Mar 20, 2009 1.929 1.952 1.895 1.909 260,128 +0.00(+0.00%)
Mar 19, 2009 1.916 1.929 1.859 1.909 525,123 -0.00(-0.18%)
Mar 18, 2009 1.899 1.956 1.889 1.912 385,698 -0.01(-0.70%)
Mar 17, 2009 1.899 1.929 1.895 1.926 304,792 +0.01(+0.70%)
Mar 16, 2009 1.942 1.963 1.906 1.912 296,380 -0.02(-1.21%)
Mar 13, 2009 1.926 1.993 1.895 1.936 0 -0.01(-0.52%)
Mar 12, 2009 1.838 1.966 1.838 1.946 821,528 +0.09(+4.88%)
Mar 11, 2009 1.845 1.882 1.832 1.855 351,582 +0.01(+0.36%)
Mar 10, 2009 1.721 1.848 1.718 1.848 910,899 +0.13(+7.62%)
Mar 09, 2009 1.748 1.748 1.687 1.718 1,207,593 -0.03(-1.54%)
Mar 06, 2009 1.791 1.798 1.724 1.744 0 -0.08(-4.41%)
Mar 05, 2009 1.835 1.859 1.825 1.825 890,633 -0.05(-2.51%)
Mar 04, 2009 1.885 1.926 1.842 1.872 463,671 -0.04(-2.28%)
Mar 02, 2009 1.909 1.919 1.862 1.916 1,271,625 -0.01(-0.70%)
Feb 27, 2009 1.865 1.932 1.865 1.929 0 -0.01(-0.47%)
Feb 26, 2009 1.848 1.939 1.848 1.938 907,734 +0.05(+2.43%)
Feb 25, 2009 1.979 1.979 1.855 1.892 571,735 +0.01(+0.36%)
Feb 24, 2009 1.862 1.892 1.825 1.885 2,372,907 +0.00(+0.18%)
Feb 23, 2009 1.879 1.939 1.842 1.882 1,724,270 -0.04(-2.09%)
Feb 20, 2009 1.952 1.959 1.879 1.922 1,217,928 -0.05(-2.72%)
Feb 19, 2009 2.013 2.040 1.946 1.976 1,434,956 -0.08(-3.91%)
Feb 18, 2009 2.221 2.238 1.983 2.056 2,360,456 -0.17(-7.54%)
Feb 17, 2009 2.217 2.261 2.181 2.224 550,562 -0.09(-3.77%)
Feb 13, 2009 2.301 2.342 2.301 2.311 410,680 +0.01(+0.44%)
Feb 12, 2009 2.315 2.338 2.288 2.301 429,364 -0.02(-0.87%)
Feb 11, 2009 2.301 2.335 2.281 2.321 279,288 -0.03(-1.14%)
Feb 10, 2009 2.311 2.355 2.311 2.348 357,484 +0.03(+1.45%)
Feb 09, 2009 2.325 2.342 2.295 2.315 751,690 +0.01(+0.58%)
Feb 06, 2009 2.332 2.358 2.271 2.301 1,329,524 -0.03(-1.30%)
Feb 05, 2009 2.362 2.365 2.248 2.332 951,072 -0.04(-1.84%)
Feb 04, 2009 2.399 2.435 2.315 2.375 662,558 -0.04(-1.53%)
Feb 03, 2009 2.476 2.476 2.348 2.412 1,093,851 +0.10(+4.20%)
Feb 02, 2009 2.231 2.342 2.228 2.315 487,279 +0.05(+2.37%)
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%)
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.