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

Nuveen Floating Rate Income Fund (NY: JFR )

8.760 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2010 3.665 3.689 3.624 3.665 276,709 +0.01(+0.28%)
May 27, 2010 3.686 3.689 3.618 3.655 542,777 +0.05(+1.33%)
May 26, 2010 3.593 3.672 3.590 3.607 5,536 +0.01(+0.29%)
May 25, 2010 3.583 3.596 3.514 3.596 587,577 -0.02(-0.57%)
May 24, 2010 3.603 3.638 3.583 3.617 378,543 +0.00(+0.00%)
May 21, 2010 3.514 3.620 3.432 3.617 784,358 +0.09(+2.43%)
May 20, 2010 3.524 3.569 3.466 3.531 2,409,835 -0.21(-5.68%)
May 19, 2010 3.785 3.809 3.668 3.744 578,532 -0.02(-0.64%)
May 18, 2010 3.861 3.878 3.741 3.768 405,693 -0.03(-0.76%)
May 17, 2010 3.905 3.909 3.771 3.797 643,113 -0.10(-2.52%)
May 14, 2010 3.895 3.974 3.861 3.895 618,527 -0.06(-1.56%)
May 13, 2010 3.950 3.970 3.912 3.957 497,018 +0.03(+0.79%)
May 12, 2010 3.933 3.953 3.885 3.926 351,652 +0.02(+0.54%)
May 11, 2010 3.888 3.908 3.884 3.905 362,158 +0.09(+2.33%)
May 10, 2010 3.842 3.861 3.813 3.816 401,381 +0.05(+1.45%)
May 07, 2010 3.792 3.792 3.649 3.761 782,921 +0.03(+0.73%)
May 06, 2010 3.912 3.915 3.092 3.734 2,022,390 -0.25(-6.26%)
May 05, 2010 4.001 4.001 3.867 3.983 1,201,051 -0.06(-1.60%)
May 04, 2010 4.124 4.124 4.021 4.048 913,082 -0.06(-1.50%)
May 03, 2010 4.110 4.120 4.089 4.110 262,731 +0.02(+0.42%)
Apr 30, 2010 4.089 4.096 4.062 4.093 299,908 +0.02(+0.42%)
Apr 29, 2010 4.062 4.079 4.042 4.076 324,434 +0.03(+0.85%)
Apr 28, 2010 4.178 4.178 4.004 4.042 1,201,446 -0.11(-2.55%)
Apr 27, 2010 4.199 4.199 4.134 4.147 380,221 -0.04(-1.06%)
Apr 26, 2010 4.188 4.195 4.158 4.192 295,161 +0.02(+0.57%)
Apr 23, 2010 4.154 4.171 4.134 4.168 392,644 +0.05(+1.33%)
Apr 22, 2010 4.072 4.117 4.069 4.113 242,394 +0.02(+0.50%)
Apr 21, 2010 4.175 4.175 4.086 4.093 439,632 -0.07(-1.64%)
Apr 20, 2010 4.147 4.175 4.124 4.161 391,321 +0.02(+0.50%)
Apr 19, 2010 4.192 4.202 4.127 4.141 563,864 -0.04(-0.90%)
Apr 16, 2010 4.206 4.229 4.175 4.178 507,567 -0.02(-0.59%)
Apr 15, 2010 4.223 4.226 4.184 4.203 624,325 -0.01(-0.14%)
Apr 14, 2010 4.185 4.226 4.185 4.209 435,040 +0.03(+0.82%)
Apr 13, 2010 4.151 4.178 4.144 4.175 593,685 +0.05(+1.25%)
Apr 12, 2010 4.116 4.137 4.099 4.123 277,295 +0.01(+0.25%)
Apr 09, 2010 4.133 4.150 4.096 4.113 717,463 -0.01(-0.17%)
Apr 08, 2010 4.099 4.120 4.085 4.120 366,752 +0.04(+1.00%)
Apr 07, 2010 4.099 4.110 4.055 4.079 510,541 +0.00(+0.08%)
Apr 06, 2010 4.106 4.110 4.069 4.076 422,531 -0.01(-0.33%)
Apr 05, 2010 4.103 4.133 4.076 4.089 761,014 -0.01(-0.33%)
Apr 01, 2010 4.093 4.103 4.103 4.103 533,803 +0.04(+1.01%)
Mar 31, 2010 3.974 4.076 3.950 4.062 773,445 +0.09(+2.23%)
Mar 30, 2010 3.984 3.991 3.943 3.974 765,438 +0.00(+0.09%)
Mar 29, 2010 3.970 4.001 3.953 3.970 475,729 +0.00(+0.00%)
Mar 26, 2010 4.062 4.072 3.946 3.970 1,063,810 -0.11(-2.67%)
Mar 25, 2010 4.127 4.127 4.062 4.079 483,809 -0.02(-0.58%)
Mar 24, 2010 4.123 4.144 4.096 4.103 367,851 -0.01(-0.17%)
Mar 23, 2010 4.106 4.127 4.099 4.110 658,989 +0.00(+0.08%)
Mar 22, 2010 4.130 4.133 4.103 4.106 570,979 -0.01(-0.33%)
Mar 19, 2010 4.096 4.123 4.079 4.120 624,415 +0.04(+0.92%)
Mar 18, 2010 4.086 4.106 4.076 4.082 642,372 -0.01(-0.25%)
Mar 17, 2010 4.096 4.133 4.093 4.093 1,202,181 +0.02(+0.42%)
Mar 16, 2010 4.052 4.079 4.052 4.076 816,138 +0.03(+0.76%)
Mar 15, 2010 4.035 4.045 4.028 4.045 574,841 +0.02(+0.42%)
Mar 12, 2010 4.065 4.065 4.028 4.028 895,279 -0.03(-0.84%)
Mar 11, 2010 4.048 4.065 4.038 4.062 903,915 +0.03(+0.85%)
Mar 10, 2010 4.001 4.065 4.001 4.028 813,986 +0.03(+0.76%)
Mar 09, 2010 3.953 4.014 3.953 3.997 511,781 +0.04(+0.94%)
Mar 08, 2010 3.929 3.963 3.926 3.960 411,955 +0.04(+1.04%)
Mar 05, 2010 3.896 3.980 3.892 3.919 623,943 +0.03(+0.70%)
Mar 04, 2010 3.892 3.906 3.879 3.892 597,044 -0.00(-0.09%)
Mar 03, 2010 3.919 3.940 3.867 3.896 760,703 -0.02(-0.52%)
Mar 02, 2010 3.967 3.967 3.899 3.916 597,534 +0.01(+0.35%)
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.