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 (%)
Dec 29, 2017 6.530 6.530 6.530 0 +0.01(+0.18%)
Dec 28, 2017 6.507 6.524 6.483 6.518 434,749 +0.04(+0.63%)
Dec 27, 2017 6.472 6.507 6.466 6.478 371,193 -0.01(-0.09%)
Dec 26, 2017 6.449 6.495 6.425 6.483 517,824 +0.02(+0.36%)
Dec 22, 2017 6.414 6.495 6.414 6.460 385,304 +0.02(+0.36%)
Dec 21, 2017 6.460 6.472 6.431 6.437 678,855 -0.02(-0.36%)
Dec 20, 2017 6.472 6.489 6.449 6.460 338,839 -0.02(-0.36%)
Dec 19, 2017 6.466 6.492 6.425 6.483 633,303 +0.00(+0.00%)
Dec 18, 2017 6.478 6.489 6.437 6.483 767,117 +0.02(+0.27%)
Dec 15, 2017 6.466 6.483 6.437 6.466 472,834 -0.01(-0.18%)
Dec 14, 2017 6.513 6.513 6.437 6.478 373,439 -0.01(-0.20%)
Dec 13, 2017 6.462 6.497 6.444 6.491 301,700 +0.02(+0.27%)
Dec 12, 2017 6.531 6.537 6.444 6.473 451,715 -0.08(-1.15%)
Dec 11, 2017 6.549 6.566 6.514 6.549 406,574 -0.02(-0.26%)
Dec 08, 2017 6.543 6.566 6.514 6.566 504,599 +0.07(+1.07%)
Dec 07, 2017 6.439 6.497 6.439 6.497 514,668 +0.06(+0.90%)
Dec 06, 2017 6.433 6.456 6.427 6.439 445,349 +0.01(+0.09%)
Dec 05, 2017 6.369 6.439 6.359 6.433 431,698 +0.07(+1.09%)
Dec 04, 2017 6.375 6.375 6.349 6.363 351,954 +0.04(+0.64%)
Dec 01, 2017 6.300 6.332 6.277 6.323 447,860 +0.01(+0.09%)
Nov 30, 2017 6.317 6.340 6.282 6.317 435,209 +0.02(+0.28%)
Nov 29, 2017 6.334 6.334 6.259 6.300 521,049 -0.04(-0.64%)
Nov 28, 2017 6.311 6.340 6.303 6.340 288,373 +0.03(+0.46%)
Nov 27, 2017 6.358 6.375 6.305 6.311 276,913 -0.05(-0.73%)
Nov 24, 2017 6.346 6.369 6.324 6.358 146,056 +0.03(+0.55%)
Nov 22, 2017 6.311 6.347 6.311 6.323 236,328 +0.00(+0.00%)
Nov 21, 2017 6.358 6.369 6.317 6.323 411,405 -0.03(-0.55%)
Nov 20, 2017 6.375 6.392 6.317 6.358 303,841 -0.02(-0.27%)
Nov 17, 2017 6.363 6.404 6.352 6.375 395,509 +0.01(+0.18%)
Nov 16, 2017 6.300 6.364 6.282 6.363 446,266 +0.11(+1.76%)
Nov 15, 2017 6.230 6.259 6.172 6.253 937,600 -0.03(-0.46%)
Nov 14, 2017 6.508 6.508 6.236 6.282 1,237,611 -0.22(-3.41%)
Nov 13, 2017 6.435 6.521 6.379 6.504 806,594 +0.07(+1.07%)
Nov 10, 2017 6.544 6.544 6.383 6.435 675,116 -0.07(-1.06%)
Nov 09, 2017 6.556 6.556 6.487 6.504 414,916 -0.05(-0.79%)
Nov 08, 2017 6.642 6.656 6.556 6.556 357,672 -0.10(-1.56%)
Nov 07, 2017 6.607 6.659 6.607 6.659 263,996 +0.03(+0.52%)
Nov 06, 2017 6.613 6.625 6.596 6.625 323,113 +0.02(+0.26%)
Nov 03, 2017 6.694 6.694 6.596 6.607 378,381 -0.09(-1.37%)
Nov 02, 2017 6.734 6.740 6.665 6.699 266,368 -0.02(-0.26%)
Nov 01, 2017 6.699 6.717 6.676 6.717 286,723 +0.02(+0.34%)
Oct 31, 2017 6.705 6.705 6.659 6.694 282,255 -0.01(-0.09%)
Oct 30, 2017 6.659 6.705 6.659 6.699 155,425 +0.01(+0.09%)
Oct 27, 2017 6.625 6.694 6.619 6.694 167,715 +0.07(+1.13%)
Oct 26, 2017 6.688 6.717 6.567 6.619 444,494 -0.06(-0.95%)
Oct 25, 2017 6.717 6.728 6.682 6.682 168,808 -0.06(-0.85%)
Oct 24, 2017 6.774 6.774 6.699 6.740 328,240 -0.02(-0.34%)
Oct 23, 2017 6.682 6.763 6.682 6.763 224,055 +0.07(+1.12%)
Oct 20, 2017 6.717 6.728 6.682 6.688 251,585 -0.02(-0.26%)
Oct 19, 2017 6.705 6.734 6.688 6.705 293,030 +0.01(+0.17%)
Oct 18, 2017 6.705 6.717 6.659 6.694 373,822 -0.01(-0.09%)
Oct 17, 2017 6.723 6.734 6.694 6.699 238,815 -0.02(-0.26%)
Oct 16, 2017 6.751 6.763 6.711 6.717 348,745 -0.01(-0.17%)
Oct 13, 2017 6.774 6.774 6.711 6.728 256,195 -0.03(-0.43%)
Oct 12, 2017 6.751 6.757 6.723 6.757 203,590 +0.03(+0.41%)
Oct 11, 2017 6.701 6.730 6.695 6.730 277,148 +0.02(+0.34%)
Oct 10, 2017 6.684 6.713 6.672 6.707 191,060 +0.02(+0.34%)
Oct 09, 2017 6.707 6.707 6.672 6.684 201,973 -0.02(-0.26%)
Oct 06, 2017 6.684 6.701 6.672 6.701 367,225 +0.04(+0.60%)
Oct 05, 2017 6.678 6.690 6.650 6.661 245,249 -0.01(-0.09%)
Oct 04, 2017 6.672 6.684 6.658 6.667 192,080 -0.01(-0.17%)
Oct 03, 2017 6.695 6.695 6.661 6.678 364,696 -0.01(-0.17%)
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.