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

Nuveen Floating Rate Income Fund (NY: JFR )

8.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2008 3.777 3.781 3.761 3.764 270,745 -0.00(-0.09%)
May 29, 2008 3.791 3.791 3.764 3.767 311,770 -0.01(-0.27%)
May 28, 2008 3.774 3.781 3.767 3.777 304,664 +0.01(+0.36%)
May 27, 2008 3.774 3.801 3.757 3.764 351,684 +0.01(+0.18%)
May 26, 2008 3.734 3.767 3.734 3.757 0 +0.00(+0.00%)
May 23, 2008 3.734 3.767 3.734 3.757 260,300 +0.00(+0.00%)
May 22, 2008 3.737 3.766 3.717 3.757 269,362 +0.02(+0.63%)
May 21, 2008 3.774 3.774 3.731 3.734 256,709 -0.03(-0.71%)
May 20, 2008 3.727 3.761 3.727 3.761 355,243 +0.02(+0.63%)
May 19, 2008 3.754 3.754 3.731 3.737 276,266 -0.01(-0.27%)
May 16, 2008 3.767 3.774 3.747 3.747 261,743 -0.01(-0.27%)
May 15, 2008 3.771 3.771 3.741 3.757 306,286 -0.02(-0.44%)
May 14, 2008 3.774 3.781 3.747 3.774 281,718 +0.01(+0.27%)
May 13, 2008 3.781 3.781 3.757 3.764 200,052 -0.04(-1.06%)
May 12, 2008 3.811 3.814 3.783 3.804 285,542 -0.01(-0.26%)
May 09, 2008 3.808 3.814 3.791 3.814 191,413 +0.02(+0.44%)
May 08, 2008 3.764 3.801 3.764 3.798 249,960 +0.04(+1.07%)
May 07, 2008 3.788 3.794 3.751 3.757 421,596 -0.03(-0.71%)
May 06, 2008 3.808 3.808 3.777 3.784 337,072 -0.02(-0.62%)
May 05, 2008 3.824 3.827 3.801 3.808 197,390 -0.01(-0.26%)
May 02, 2008 3.834 3.855 3.811 3.818 252,079 +0.00(+0.00%)
May 01, 2008 3.828 3.841 3.814 3.818 318,913 +0.00(+0.00%)
Apr 30, 2008 3.855 3.858 3.804 3.818 351,511 -0.02(-0.61%)
Apr 29, 2008 3.861 3.861 3.824 3.841 540,847 -0.01(-0.35%)
Apr 28, 2008 3.855 3.865 3.845 3.855 270,015 +0.02(+0.44%)
Apr 25, 2008 3.834 3.851 3.828 3.838 257,299 +0.00(+0.09%)
Apr 24, 2008 3.834 3.838 3.811 3.834 467,435 +0.01(+0.18%)
Apr 23, 2008 3.814 3.841 3.791 3.828 414,946 +0.03(+0.79%)
Apr 22, 2008 3.741 3.798 3.741 3.798 603,463 +0.06(+1.62%)
Apr 21, 2008 3.720 3.744 3.704 3.737 402,054 +0.03(+0.72%)
Apr 18, 2008 3.670 3.717 3.667 3.710 238,847 +0.04(+1.19%)
Apr 17, 2008 3.643 3.669 3.637 3.667 454,755 +0.01(+0.18%)
Apr 16, 2008 3.603 3.660 3.566 3.660 735,591 +0.08(+2.34%)
Apr 15, 2008 3.573 3.586 3.536 3.576 323,399 +0.00(+0.09%)
Apr 14, 2008 3.623 3.637 3.546 3.573 1,071,107 +0.01(+0.28%)
Apr 11, 2008 3.559 3.579 3.556 3.563 173,028 -0.04(-1.03%)
Apr 10, 2008 3.593 3.616 3.580 3.600 392,396 -0.01(-0.28%)
Apr 09, 2008 3.620 3.633 3.586 3.610 462,922 +0.00(+0.00%)
Apr 08, 2008 3.590 3.613 3.590 3.610 343,689 +0.00(+0.09%)
Apr 07, 2008 3.606 3.623 3.580 3.606 350,247 +0.05(+1.32%)
Apr 04, 2008 3.546 3.583 3.526 3.559 353,824 +0.01(+0.38%)
Apr 03, 2008 3.559 3.563 3.516 3.546 429,239 -0.02(-0.66%)
Apr 02, 2008 3.509 3.569 3.502 3.569 740,852 +0.07(+1.92%)
Apr 01, 2008 3.476 3.516 3.465 3.502 487,663 +0.05(+1.56%)
Mar 31, 2008 3.432 3.459 3.419 3.449 580,069 +0.01(+0.19%)
Mar 28, 2008 3.506 3.512 3.422 3.442 560,369 -0.05(-1.44%)
Mar 27, 2008 3.516 3.523 3.452 3.492 402,575 -0.02(-0.48%)
Mar 26, 2008 3.519 3.519 3.452 3.509 569,988 +0.00(+0.00%)
Mar 25, 2008 3.486 3.512 3.469 3.509 441,967 +0.03(+0.97%)
Mar 24, 2008 3.439 3.486 3.439 3.476 325,226 +0.04(+1.17%)
Mar 21, 2008 3.378 3.439 3.368 3.435 349,353 +0.00(+0.00%)
Mar 20, 2008 3.378 3.439 3.368 3.435 349,353 +0.04(+1.29%)
Mar 19, 2008 3.395 3.419 3.341 3.392 488,945 -0.01(-0.20%)
Mar 18, 2008 3.361 3.442 3.361 3.398 368,430 +0.06(+1.71%)
Mar 17, 2008 3.368 3.372 3.160 3.341 928,597 -0.11(-3.11%)
Mar 14, 2008 3.506 3.506 3.415 3.449 730,899 -0.05(-1.44%)
Mar 13, 2008 3.660 3.660 3.442 3.499 885,503 +0.03(+0.87%)
Mar 12, 2008 3.492 3.499 3.462 3.469 689,093 -0.04(-1.05%)
Mar 11, 2008 3.465 3.516 3.465 3.506 635,214 +0.04(+1.26%)
Mar 10, 2008 3.486 3.505 3.432 3.462 872,092 -0.04(-1.15%)
Mar 07, 2008 3.455 3.502 3.442 3.502 371,575 +0.03(+0.77%)
Mar 06, 2008 3.523 3.536 3.469 3.476 550,753 -0.07(-1.99%)
Mar 05, 2008 3.583 3.593 3.533 3.546 290,779 -0.03(-0.84%)
Mar 04, 2008 3.308 3.586 3.308 3.576 491,240 -0.03(-0.74%)
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.