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 31, 2018 5.816 5.879 5.760 5.766 970,475 -0.05(-0.86%)
Dec 28, 2018 5.829 5.873 5.798 5.816 959,430 +0.02(+0.43%)
Dec 27, 2018 5.829 5.848 5.783 5.791 640,081 -0.06(-1.07%)
Dec 26, 2018 5.641 5.879 5.629 5.854 837,835 +0.26(+4.58%)
Dec 24, 2018 5.535 5.610 5.529 5.598 357,585 +0.06(+1.13%)
Dec 21, 2018 5.585 5.616 5.535 5.535 772,314 -0.05(-0.89%)
Dec 20, 2018 5.698 5.732 5.529 5.585 1,003,264 -0.16(-2.83%)
Dec 19, 2018 5.741 5.798 5.741 5.748 818,944 -0.02(-0.43%)
Dec 18, 2018 5.748 5.854 5.698 5.773 3,068,441 +0.02(+0.33%)
Dec 17, 2018 5.823 5.823 5.741 5.754 909,986 -0.09(-1.60%)
Dec 14, 2018 5.923 5.923 5.810 5.848 561,828 -0.06(-1.06%)
Dec 13, 2018 5.979 5.979 5.904 5.910 556,285 -0.05(-0.84%)
Dec 12, 2018 5.985 6.022 5.954 5.960 441,172 -0.02(-0.31%)
Dec 11, 2018 6.053 6.053 5.954 5.979 417,604 -0.04(-0.72%)
Dec 10, 2018 6.078 6.084 5.997 6.022 598,520 -0.02(-0.41%)
Dec 07, 2018 6.121 6.165 6.047 6.047 495,618 -0.07(-1.22%)
Dec 06, 2018 6.140 6.153 6.090 6.121 835,700 -0.05(-0.80%)
Dec 04, 2018 6.121 6.184 6.121 6.171 564,556 +0.06(+0.91%)
Dec 03, 2018 6.097 6.115 6.072 6.115 546,228 +0.07(+1.13%)
Nov 30, 2018 6.035 6.047 5.991 6.047 803,909 +0.02(+0.41%)
Nov 29, 2018 6.010 6.028 5.991 6.022 430,007 +0.04(+0.62%)
Nov 28, 2018 5.997 6.004 5.985 5.985 214,320 +0.00(+0.00%)
Nov 27, 2018 6.010 6.038 5.985 5.985 407,667 -0.06(-0.92%)
Nov 26, 2018 6.053 6.059 6.010 6.041 265,797 +0.01(+0.21%)
Nov 23, 2018 5.991 6.028 5.991 6.028 105,824 +0.03(+0.52%)
Nov 21, 2018 5.997 5.997 5.997 0 -0.02(-0.41%)
Nov 20, 2018 6.066 6.078 6.022 6.022 424,688 -0.06(-0.92%)
Nov 19, 2018 6.103 6.109 6.072 6.078 550,612 -0.02(-0.41%)
Nov 16, 2018 6.115 6.140 6.103 6.103 285,741 -0.08(-1.31%)
Nov 15, 2018 6.134 6.184 6.097 6.184 485,201 +0.04(+0.71%)
Nov 14, 2018 6.171 6.171 6.109 6.140 545,294 +0.01(+0.10%)
Nov 13, 2018 6.177 6.208 6.122 6.134 415,162 -0.02(-0.40%)
Nov 12, 2018 6.171 6.192 6.152 6.159 268,515 -0.01(-0.20%)
Nov 09, 2018 6.171 6.183 6.165 6.171 359,264 -0.01(-0.10%)
Nov 08, 2018 6.183 6.195 6.177 6.177 181,568 -0.01(-0.20%)
Nov 07, 2018 6.165 6.189 6.159 6.189 266,928 +0.04(+0.70%)
Nov 06, 2018 6.122 6.159 6.122 6.146 214,047 +0.02(+0.30%)
Nov 05, 2018 6.159 6.159 6.115 6.128 386,725 -0.01(-0.20%)
Nov 02, 2018 6.183 6.189 6.134 6.140 297,199 -0.01(-0.10%)
Nov 01, 2018 6.159 6.171 6.134 6.146 358,749 +0.00(+0.00%)
Oct 31, 2018 6.165 6.189 6.146 6.146 356,840 -0.02(-0.40%)
Oct 30, 2018 6.159 6.177 6.140 6.171 346,252 +0.01(+0.10%)
Oct 29, 2018 6.183 6.202 6.152 6.165 301,072 -0.01(-0.10%)
Oct 26, 2018 6.202 6.202 6.159 6.171 337,874 -0.04(-0.60%)
Oct 25, 2018 6.251 6.251 6.208 6.208 196,124 -0.04(-0.59%)
Oct 24, 2018 6.276 6.282 6.245 6.245 170,928 -0.01(-0.20%)
Oct 23, 2018 6.233 6.263 6.214 6.257 179,694 +0.01(+0.20%)
Oct 22, 2018 6.263 6.276 6.245 6.245 168,554 -0.02(-0.30%)
Oct 19, 2018 6.251 6.276 6.233 6.263 262,521 +0.00(+0.00%)
Oct 18, 2018 6.257 6.282 6.257 6.263 167,259 -0.03(-0.49%)
Oct 17, 2018 6.288 6.301 6.257 6.294 164,978 +0.01(+0.10%)
Oct 16, 2018 6.226 6.294 6.189 6.288 265,177 +0.07(+1.09%)
Oct 15, 2018 6.159 6.226 6.159 6.220 146,029 +0.06(+1.00%)
Oct 12, 2018 6.202 6.220 6.146 6.159 584,190 +0.01(+0.10%)
Oct 11, 2018 6.232 6.238 6.146 6.152 453,531 -0.09(-1.38%)
Oct 10, 2018 6.269 6.287 6.201 6.238 415,584 -0.04(-0.68%)
Oct 09, 2018 6.336 6.336 6.281 6.281 214,665 -0.06(-0.87%)
Oct 08, 2018 6.306 6.336 6.306 6.336 135,327 +0.03(+0.49%)
Oct 05, 2018 6.386 6.386 6.306 6.306 266,057 -0.08(-1.30%)
Oct 04, 2018 6.392 6.416 6.367 6.389 178,132 -0.02(-0.33%)
Oct 03, 2018 6.410 6.416 6.394 6.410 131,704 +0.01(+0.10%)
Oct 02, 2018 6.416 6.422 6.398 6.404 270,095 -0.01(-0.10%)
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.