Nuveen Floating Rate Income Fund Historical Stock Prices

JFR 
$11.82
*  
0.01
0.08%
Get JFR Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading JFR now
Exchange: NYSE

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.83  11.85  11.80  11.82 112,816
07/25/2014 11.82 11.85 11.8 11.82 112,816
07/24/2014 11.83 11.8524 11.8 11.81 151,747
07/23/2014 11.81 11.86 11.78 11.84 93,745
07/22/2014 11.81 11.83 11.8 11.8 148,563
07/21/2014 11.81 11.82 11.75 11.76 157,883
07/18/2014 11.75 11.81 11.73 11.81 136,306
07/17/2014 11.8 11.81 11.73 11.75 135,403
07/16/2014 11.78 11.808 11.772 11.78 128,079
07/15/2014 11.8 11.82 11.76 11.79 215,475
07/14/2014 11.85 11.85 11.81 11.82 100,856
07/11/2014 11.8 11.85 11.8 11.83 110,959
07/10/2014 11.8 11.88 11.79 11.88 105,392
07/09/2014 11.88 11.92 11.83 11.84 137,832
07/08/2014 11.87 11.92 11.83 11.92 175,515
07/07/2014 11.87 11.89 11.75 11.86 241,384
07/03/2014 11.86 11.88 11.84 11.87 100,269
07/02/2014 11.92 11.96 11.85 11.86 239,471
07/01/2014 12.08 12.1099 11.9599 11.96 204,231
06/30/2014 11.99 12.1 11.97 12.1 264,244
06/27/2014 11.97 12.03 11.95 12.03 196,003
06/26/2014 11.94 12.01 11.93 12.01 240,562
06/25/2014 11.9 11.96 11.86 11.94 336,915
06/24/2014 11.79 11.91 11.79 11.9 444,615
06/23/2014 11.81 11.83 11.8 11.82 197,739
06/20/2014 11.81 11.84 11.77 11.77 152,733
06/19/2014 11.82 11.84 11.806 11.84 135,039
06/18/2014 11.82 11.83 11.76 11.83 163,877
06/17/2014 11.82 11.84 11.8 11.84 234,315
06/16/2014 11.79 11.84 11.76 11.82 174,572
06/13/2014 11.75 11.81 11.74 11.81 200,723
06/12/2014 11.68 11.77 11.66 11.76 209,720
06/11/2014 11.67 11.72 11.67 11.71 105,015
06/10/2014 11.74 11.78 11.73 11.77 181,648
06/09/2014 11.75 11.759 11.7 11.73 137,145
06/06/2014 11.71 11.74 11.71 11.74 190,780
06/05/2014 11.72 11.74 11.7037 11.72 145,446
06/04/2014 11.71 11.75 11.71 11.74 144,718
06/03/2014 11.72 11.74 11.71 11.72 249,127
06/02/2014 11.77 11.7799 11.71 11.73 127,908
05/30/2014 11.74 11.789 11.74 11.78 143,914
05/29/2014 11.78 11.79 11.74 11.77 131,203
05/28/2014 11.71 11.82 11.71 11.78 190,331
05/27/2014 11.72 11.73 11.6899 11.72 256,651
05/23/2014 11.77 11.77 11.71 11.71 103,208
05/22/2014 11.72 11.79 11.72 11.79 162,013
05/21/2014 11.68 11.72 11.68 11.71 166,446
05/20/2014 11.67 11.71 11.66 11.68 183,003
05/19/2014 11.66 11.7 11.63 11.7 320,175
05/16/2014 11.74 11.75 11.66 11.675 207,177
05/15/2014 11.73 11.7375 11.69 11.72 145,272
05/14/2014 11.74 11.76 11.73 11.74 138,358
05/13/2014 11.74 11.77 11.71 11.77 136,602
05/12/2014 11.8 11.82 11.78 11.81 196,525
05/09/2014 11.78 11.83 11.76 11.82 187,020
05/08/2014 11.79 11.81 11.78 11.79 130,241
05/07/2014 11.78 11.84 11.76 11.82 270,968
05/06/2014 11.72 11.78 11.72 11.78 134,673
05/05/2014 11.75 11.76 11.73 11.74 195,753
05/02/2014 11.76 11.79 11.75 11.76 216,587
05/01/2014 11.75 11.8 11.75 11.76 196,245
04/30/2014 11.81 11.82 11.76 11.78 177,541
04/29/2014 11.8 11.83 11.79 11.8 83,330
04/28/2014 11.83 11.86 11.8 11.8 85,977
04/25/2014 11.77 11.84 11.77 11.83 133,711
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?