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 +0.030 (+0.35%)
Official Closing 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 (%)
Nov 30, 2016 6.235 6.235 6.181 6.194 575,147 -0.00(-0.04%)
Nov 29, 2016 6.229 6.229 6.186 6.197 412,306 +0.00(+0.00%)
Nov 28, 2016 6.294 6.294 6.197 6.197 381,909 -0.07(-1.12%)
Nov 25, 2016 6.278 6.289 6.256 6.267 2,215,837 +0.01(+0.17%)
Nov 23, 2016 6.256 6.256 6.256 0 +0.01(+0.22%)
Nov 22, 2016 6.197 6.251 6.175 6.243 672,723 +0.08(+1.36%)
Nov 21, 2016 6.159 6.191 6.148 6.159 505,179 +0.01(+0.09%)
Nov 18, 2016 6.116 6.181 6.089 6.154 1,254,264 +0.06(+1.06%)
Nov 17, 2016 6.089 6.100 6.073 6.089 399,381 +0.03(+0.54%)
Nov 16, 2016 6.094 6.127 6.051 6.056 1,292,306 -0.02(-0.36%)
Nov 15, 2016 6.029 6.078 6.029 6.078 330,466 +0.08(+1.35%)
Nov 14, 2016 6.024 6.116 5.997 5.997 554,015 -0.03(-0.54%)
Nov 11, 2016 5.889 6.051 5.889 6.029 464,878 +0.14(+2.39%)
Nov 10, 2016 5.975 5.975 5.884 5.889 456,255 -0.07(-1.14%)
Nov 09, 2016 5.919 5.968 5.812 5.957 477,112 -0.01(-0.09%)
Nov 08, 2016 5.930 5.995 5.919 5.962 419,748 +0.03(+0.54%)
Nov 07, 2016 5.903 5.936 5.898 5.930 315,493 +0.05(+0.82%)
Nov 04, 2016 5.903 5.919 5.866 5.882 347,519 -0.03(-0.45%)
Nov 03, 2016 5.893 5.936 5.893 5.909 261,268 +0.01(+0.18%)
Nov 02, 2016 5.941 5.952 5.898 5.898 571,994 -0.08(-1.26%)
Nov 01, 2016 5.962 6.011 5.962 5.973 449,967 -0.02(-0.27%)
Oct 31, 2016 5.936 6.000 5.936 5.989 453,912 +0.04(+0.63%)
Oct 28, 2016 6.005 6.005 5.941 5.952 356,018 -0.06(-1.07%)
Oct 27, 2016 6.027 6.032 5.989 6.016 840,637 +0.02(+0.36%)
Oct 26, 2016 5.984 6.021 5.973 5.995 452,370 +0.01(+0.18%)
Oct 25, 2016 5.941 5.984 5.925 5.984 584,110 +0.06(+1.09%)
Oct 24, 2016 5.925 5.946 5.909 5.919 365,499 +0.00(+0.00%)
Oct 21, 2016 5.876 5.919 5.844 5.919 410,662 +0.04(+0.64%)
Oct 20, 2016 5.909 5.909 5.860 5.882 176,752 -0.02(-0.27%)
Oct 19, 2016 5.871 5.909 5.851 5.898 284,859 +0.05(+0.87%)
Oct 18, 2016 5.860 5.866 5.839 5.847 267,596 +0.00(+0.05%)
Oct 17, 2016 5.876 5.898 5.833 5.844 417,105 -0.05(-0.82%)
Oct 14, 2016 5.893 5.925 5.885 5.893 314,374 +0.03(+0.55%)
Oct 13, 2016 5.871 5.887 5.850 5.860 367,733 -0.02(-0.27%)
Oct 12, 2016 5.871 5.893 5.860 5.876 346,494 +0.01(+0.13%)
Oct 11, 2016 5.869 5.880 5.837 5.869 465,638 +0.02(+0.27%)
Oct 10, 2016 5.821 5.880 5.821 5.853 233,283 +0.03(+0.55%)
Oct 07, 2016 5.837 5.837 5.810 5.821 294,771 +0.01(+0.18%)
Oct 06, 2016 5.837 5.853 5.810 5.810 495,614 -0.07(-1.27%)
Oct 05, 2016 5.890 5.912 5.880 5.885 407,487 +0.01(+0.18%)
Oct 04, 2016 5.890 5.901 5.869 5.874 470,246 -0.02(-0.27%)
Oct 03, 2016 5.880 5.906 5.869 5.890 358,145 +0.00(+0.00%)
Sep 30, 2016 5.901 5.917 5.880 5.890 490,021 +0.01(+0.09%)
Sep 29, 2016 5.896 5.896 5.869 5.885 452,848 +0.01(+0.09%)
Sep 28, 2016 5.853 5.885 5.837 5.880 526,894 +0.04(+0.66%)
Sep 27, 2016 5.821 5.853 5.805 5.841 947,612 +0.03(+0.53%)
Sep 26, 2016 5.837 5.842 5.800 5.810 219,709 -0.01(-0.18%)
Sep 23, 2016 5.832 5.853 5.812 5.821 313,890 -0.02(-0.37%)
Sep 22, 2016 5.874 5.901 5.832 5.842 409,970 -0.02(-0.27%)
Sep 21, 2016 5.810 5.864 5.810 5.858 181,383 +0.06(+1.01%)
Sep 20, 2016 5.800 5.805 5.783 5.800 273,590 +0.02(+0.28%)
Sep 19, 2016 5.800 5.805 5.775 5.783 296,378 +0.00(+0.00%)
Sep 16, 2016 5.783 5.789 5.762 5.783 236,774 +0.01(+0.19%)
Sep 15, 2016 5.789 5.800 5.746 5.773 324,150 +0.02(+0.28%)
Sep 14, 2016 5.709 5.762 5.698 5.757 194,485 +0.06(+1.03%)
Sep 13, 2016 5.805 5.810 5.682 5.698 548,746 -0.10(-1.71%)
Sep 12, 2016 5.829 5.845 5.797 5.797 408,156 -0.04(-0.64%)
Sep 09, 2016 5.840 5.845 5.803 5.835 603,805 -0.01(-0.09%)
Sep 08, 2016 5.808 5.850 5.800 5.840 269,550 +0.03(+0.55%)
Sep 07, 2016 5.766 5.808 5.766 5.808 292,474 +0.03(+0.46%)
Sep 06, 2016 5.792 5.792 5.755 5.781 199,860 +0.00(+0.00%)
Sep 02, 2016 5.797 5.781 5.781 5.781 277,644 +0.01(+0.09%)
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.