Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Floating Rate Income Fund (NY: JFR )

8.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 5.699 5.720 5.677 5.720 616,123 +0.01(+0.25%)
Oct 29, 2020 5.691 5.717 5.677 5.706 272,037 +0.01(+0.25%)
Oct 28, 2020 5.699 5.709 5.684 5.691 153,040 -0.06(-1.12%)
Oct 27, 2020 5.735 5.770 5.727 5.756 1,493,415 +0.00(+0.00%)
Oct 26, 2020 5.749 5.770 5.742 5.756 266,699 -0.02(-0.37%)
Oct 23, 2020 5.778 5.799 5.763 5.778 592,297 +0.01(+0.12%)
Oct 22, 2020 5.778 5.806 5.749 5.770 387,409 -0.01(-0.25%)
Oct 21, 2020 5.821 5.842 5.785 5.785 2,494,202 -0.04(-0.74%)
Oct 20, 2020 5.821 5.857 5.821 5.828 1,293,703 +0.00(+0.00%)
Oct 19, 2020 5.849 5.871 5.821 5.828 215,406 -0.03(-0.49%)
Oct 16, 2020 5.878 5.879 5.849 5.857 301,373 -0.04(-0.61%)
Oct 15, 2020 5.864 5.892 5.860 5.892 170,797 -0.02(-0.36%)
Oct 14, 2020 5.921 5.957 5.892 5.914 1,009,465 -0.01(-0.14%)
Oct 13, 2020 5.965 5.986 5.922 5.922 770,668 -0.05(-0.84%)
Oct 12, 2020 5.972 6.001 5.965 5.972 188,628 +0.01(+0.24%)
Oct 09, 2020 5.979 6.001 5.958 5.958 179,252 -0.01(-0.12%)
Oct 08, 2020 5.951 6.008 5.951 5.965 217,773 +0.01(+0.24%)
Oct 07, 2020 5.986 6.008 5.944 5.951 292,437 -0.02(-0.36%)
Oct 06, 2020 5.972 6.015 5.972 5.972 282,006 -0.04(-0.71%)
Oct 05, 2020 5.994 6.029 5.986 6.015 153,072 +0.04(+0.60%)
Oct 02, 2020 5.901 5.979 5.901 5.979 187,941 +0.05(+0.84%)
Oct 01, 2020 5.951 5.986 5.929 5.929 357,199 +0.00(+0.00%)
Sep 30, 2020 5.915 5.965 5.915 5.929 209,584 +0.01(+0.12%)
Sep 29, 2020 5.922 5.944 5.908 5.922 706,032 +0.00(+0.00%)
Sep 28, 2020 5.894 5.936 5.894 5.922 276,290 +0.03(+0.48%)
Sep 25, 2020 5.901 5.908 5.887 5.894 536,775 -0.03(-0.48%)
Sep 24, 2020 5.901 5.944 5.865 5.922 460,189 +0.01(+0.24%)
Sep 23, 2020 5.958 5.994 5.904 5.908 1,846,058 -0.06(-0.96%)
Sep 22, 2020 5.958 5.994 5.958 5.965 534,740 +0.00(+0.00%)
Sep 21, 2020 5.994 5.994 5.944 5.965 1,440,928 -0.06(-0.95%)
Sep 18, 2020 6.022 6.029 6.001 6.022 1,397,719 +0.01(+0.24%)
Sep 17, 2020 6.001 6.022 5.994 6.008 953,935 -0.04(-0.59%)
Sep 16, 2020 6.029 6.044 6.001 6.044 537,573 +0.03(+0.47%)
Sep 15, 2020 6.015 6.036 6.008 6.015 672,969 +0.01(+0.24%)
Sep 14, 2020 6.008 6.029 5.994 6.001 147,937 +0.03(+0.43%)
Sep 11, 2020 5.961 5.982 5.961 5.975 140,215 +0.01(+0.24%)
Sep 10, 2020 5.925 5.975 5.911 5.961 1,023,991 +0.01(+0.12%)
Sep 09, 2020 5.940 5.961 5.911 5.954 853,817 +0.03(+0.48%)
Sep 08, 2020 5.876 5.932 5.876 5.925 169,030 +0.01(+0.12%)
Sep 04, 2020 5.847 5.932 5.847 5.918 298,187 +0.04(+0.60%)
Sep 03, 2020 5.876 5.911 5.861 5.883 547,988 -0.01(-0.24%)
Sep 02, 2020 5.897 5.911 5.869 5.897 324,825 +0.01(+0.12%)
Sep 01, 2020 5.897 5.906 5.876 5.890 252,633 +0.01(+0.12%)
Aug 31, 2020 5.861 5.918 5.861 5.883 270,227 -0.01(-0.24%)
Aug 28, 2020 5.876 5.897 5.869 5.897 202,220 +0.01(+0.24%)
Aug 27, 2020 5.840 5.897 5.840 5.883 299,139 +0.02(+0.36%)
Aug 26, 2020 5.826 5.861 5.819 5.861 297,099 +0.03(+0.49%)
Aug 25, 2020 5.826 5.840 5.798 5.833 331,440 +0.00(+0.00%)
Aug 24, 2020 5.812 5.847 5.798 5.833 178,396 +0.03(+0.49%)
Aug 21, 2020 5.791 5.812 5.776 5.805 1,504,746 -0.01(-0.12%)
Aug 20, 2020 5.783 5.819 5.783 5.812 2,028,092 +0.01(+0.12%)
Aug 19, 2020 5.798 5.812 5.783 5.805 150,150 +0.01(+0.12%)
Aug 18, 2020 5.783 5.805 5.762 5.798 762,695 +0.00(+0.00%)
Aug 17, 2020 5.769 5.805 5.762 5.798 1,310,890 +0.02(+0.37%)
Aug 14, 2020 5.762 5.805 5.762 5.776 819,592 -0.01(-0.25%)
Aug 13, 2020 5.783 5.876 5.776 5.791 1,965,263 +0.00(+0.07%)
Aug 12, 2020 5.800 5.814 5.779 5.786 175,425 +0.01(+0.24%)
Aug 11, 2020 5.800 5.822 5.765 5.772 1,144,054 -0.01(-0.24%)
Aug 10, 2020 5.758 5.793 5.758 5.786 126,551 +0.05(+0.86%)
Aug 07, 2020 5.758 5.765 5.730 5.737 89,138 -0.01(-0.25%)
Aug 06, 2020 5.786 5.786 5.744 5.751 86,942 -0.01(-0.24%)
Aug 05, 2020 5.744 5.779 5.744 5.765 93,877 +0.03(+0.49%)
Aug 04, 2020 5.695 5.758 5.695 5.737 194,573 +0.01(+0.25%)
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.