Nuveen Floating Rate Income Fund Historical Stock Prices

JFR 
$11.35
*  
0.03
0.26%
Get JFR Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading JFR now
Exchange: NYSE

Community Rating:
View:    JFR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.35  11.39  11.34  11.35 269,278
05/04/2015 11.36 11.39 11.34 11.35 269,278
05/01/2015 11.41 11.44 11.35 11.38 179,062
04/30/2015 11.4 11.43 11.38 11.39 271,153
04/29/2015 11.4 11.45 11.39 11.43 91,718
04/28/2015 11.41 11.46 11.39 11.44 113,042
04/27/2015 11.43 11.46 11.39 11.39 165,487
04/24/2015 11.48 11.5003 11.44 11.45 135,505
04/23/2015 11.46 11.52 11.45 11.49 157,192
04/22/2015 11.42 11.459 11.42 11.44 135,492
04/21/2015 11.43 11.44 11.4 11.44 169,027
04/20/2015 11.37 11.45 11.36 11.43 169,321
04/17/2015 11.35 11.4 11.34 11.34 135,135
04/16/2015 11.32 11.37 11.32 11.37 156,113
04/15/2015 11.35 11.36 11.34 11.34 166,863
04/14/2015 11.33 11.4 11.32 11.36 144,463
04/13/2015 11.3 11.42 11.28 11.38 172,025
04/10/2015 11.41 11.4151 11.36 11.39 199,847
04/09/2015 11.4 11.45 11.39 11.42 108,129
04/08/2015 11.39 11.45 11.39 11.41 164,779
04/07/2015 11.37 11.4268 11.35 11.4 133,755
04/06/2015 11.29 11.37 11.285 11.37 135,566
04/02/2015 11.3 11.33 11.3 11.31 133,516
04/01/2015 11.35 11.35 11.32 11.35 121,806
03/31/2015 11.36 11.36 11.31 11.31 130,556
03/30/2015 11.36 11.37 11.34 11.35 111,490
03/27/2015 11.35 11.38 11.33 11.37 131,735
03/26/2015 11.37 11.38 11.32 11.32 117,826
03/25/2015 11.37 11.38 11.34 11.38 174,989
03/24/2015 11.28 11.34 11.28 11.34 131,876
03/23/2015 11.21 11.31 11.21 11.3 143,844
03/20/2015 11.21 11.24 11.18 11.22 158,178
03/19/2015 11.19 11.22 11.16 11.19 127,568
03/18/2015 11.17 11.21 11.13 11.21 197,845
03/17/2015 11.22 11.23 11.17 11.19 184,336
03/16/2015 11.25 11.27 11.214 11.27 118,790
03/13/2015 11.23 11.26 11.19 11.22 216,279
03/12/2015 11.28 11.32 11.21 11.21 101,369
03/11/2015 11.29 11.3378 11.26 11.28 116,688
03/10/2015 11.35 11.37 11.32 11.33 102,704
03/09/2015 11.29 11.38 11.29 11.36 124,352
03/06/2015 11.35 11.35 11.26 11.3 169,880
03/05/2015 11.35 11.36 11.32 11.35 128,734
03/04/2015 11.27 11.36 11.2502 11.35 116,089
03/03/2015 11.2 11.27 11.2 11.2698 83,027
03/02/2015 11.21 11.27 11.19 11.21 274,514
02/27/2015 11.17 11.22 11.17 11.2 112,324
02/26/2015 11.29 11.3164 11.18 11.18 254,044
02/25/2015 11.32 11.35 11.29 11.31 230,154
02/24/2015 11.25 11.3368 11.25 11.3 204,226
02/23/2015 11.16 11.28 11.16 11.28 244,592
02/20/2015 11.05 11.2 11.04 11.14 226,810
02/19/2015 11.02 11.06 11.01 11.03 157,005
02/18/2015 11.03 11.03 10.97 11.03 200,929
02/17/2015 11.05 11.05 10.99 11.03 192,841
02/13/2015 10.97 11.04 10.96 11.04 134,254
02/12/2015 10.95 10.98 10.93 10.95 142,117
02/11/2015 10.91 10.94 10.89 10.92 124,254
02/10/2015 10.89 10.9768 10.89 10.96 188,795
02/09/2015 10.87 10.91 10.87 10.88 191,807
02/06/2015 10.88 10.8962 10.85 10.86 83,501
02/05/2015 10.87 10.9162 10.85 10.88 260,018
02/04/2015 10.85 10.9 10.84 10.89 147,015
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?