Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.528 6.561 6.523 6.528 408,510 -0.01(-0.17%)
Feb 27, 2017 6.539 6.550 6.523 6.539 503,744 +0.01(+0.08%)
Feb 24, 2017 6.544 6.566 6.523 6.533 357,729 -0.02(-0.25%)
Feb 23, 2017 6.550 6.577 6.544 6.550 380,142 +0.01(+0.08%)
Feb 22, 2017 6.533 6.566 6.533 6.544 304,938 +0.01(+0.17%)
Feb 21, 2017 6.599 6.604 6.533 6.533 553,395 -0.05(-0.83%)
Feb 17, 2017 6.588 6.588 6.588 0 +0.04(+0.58%)
Feb 16, 2017 6.582 6.588 6.528 6.550 490,940 -0.02(-0.25%)
Feb 15, 2017 6.588 6.593 6.539 6.566 657,442 -0.02(-0.25%)
Feb 14, 2017 6.506 6.588 6.495 6.582 747,764 +0.10(+1.60%)
Feb 13, 2017 6.561 6.570 6.474 6.479 741,675 -0.07(-1.02%)
Feb 10, 2017 6.502 6.546 6.486 6.546 435,056 +0.08(+1.26%)
Feb 09, 2017 6.454 6.486 6.443 6.465 696,849 +0.01(+0.17%)
Feb 08, 2017 6.508 6.516 6.443 6.454 731,783 -0.05(-0.83%)
Feb 07, 2017 6.578 6.578 6.475 6.508 656,533 -0.06(-0.91%)
Feb 06, 2017 6.638 6.643 6.529 6.567 874,470 -0.06(-0.90%)
Feb 03, 2017 6.611 6.681 6.611 6.627 557,099 +0.02(+0.25%)
Feb 02, 2017 6.627 6.649 6.611 6.611 496,148 +0.01(+0.08%)
Feb 01, 2017 6.540 6.616 6.531 6.605 438,658 +0.08(+1.24%)
Jan 31, 2017 6.529 6.562 6.508 6.524 480,289 +0.01(+0.08%)
Jan 30, 2017 6.562 6.573 6.513 6.519 534,457 -0.03(-0.50%)
Jan 27, 2017 6.524 6.567 6.524 6.551 579,167 +0.02(+0.33%)
Jan 26, 2017 6.497 6.535 6.497 6.529 508,748 +0.03(+0.50%)
Jan 25, 2017 6.497 6.508 6.470 6.497 569,153 +0.02(+0.25%)
Jan 24, 2017 6.416 6.486 6.400 6.481 720,411 +0.08(+1.18%)
Jan 23, 2017 6.432 6.437 6.378 6.405 733,447 -0.03(-0.42%)
Jan 20, 2017 6.421 6.432 6.405 6.432 754,880 +0.03(+0.51%)
Jan 19, 2017 6.345 6.400 6.345 6.400 651,952 +0.02(+0.34%)
Jan 18, 2017 6.410 6.432 6.356 6.378 1,030,346 -0.06(-1.01%)
Jan 17, 2017 6.448 6.454 6.416 6.443 485,993 +0.00(+0.00%)
Jan 13, 2017 6.443 6.443 6.443 0 +0.03(+0.51%)
Jan 12, 2017 6.427 6.448 6.405 6.410 583,949 -0.02(-0.25%)
Jan 11, 2017 6.437 6.441 6.405 6.427 648,376 -0.00(-0.02%)
Jan 10, 2017 6.374 6.439 6.373 6.428 409,307 +0.05(+0.84%)
Jan 09, 2017 6.310 6.374 6.308 6.374 466,078 +0.08(+1.20%)
Jan 06, 2017 6.240 6.315 6.235 6.299 832,026 +0.05(+0.86%)
Jan 05, 2017 6.223 6.277 6.206 6.245 939,419 -0.03(-0.51%)
Jan 04, 2017 6.320 6.326 6.266 6.277 490,484 -0.02(-0.26%)
Jan 03, 2017 6.288 6.315 6.266 6.293 689,937 +0.01(+0.17%)
Dec 30, 2016 6.283 6.283 6.283 0 +0.09(+1.43%)
Dec 29, 2016 6.245 6.261 6.164 6.194 792,810 -0.07(-1.07%)
Dec 28, 2016 6.256 6.266 6.229 6.261 447,561 +0.04(+0.69%)
Dec 27, 2016 6.245 6.272 6.218 6.218 526,061 -0.01(-0.17%)
Dec 23, 2016 6.229 6.229 6.229 0 +0.02(+0.35%)
Dec 22, 2016 6.234 6.240 6.191 6.207 595,034 -0.01(-0.17%)
Dec 21, 2016 6.229 6.240 6.213 6.218 465,957 +0.00(+0.00%)
Dec 20, 2016 6.207 6.245 6.202 6.218 557,427 +0.00(+0.00%)
Dec 19, 2016 6.202 6.234 6.202 6.218 592,625 +0.01(+0.09%)
Dec 16, 2016 6.153 6.229 6.153 6.213 495,508 +0.02(+0.38%)
Dec 15, 2016 6.170 6.207 6.159 6.189 531,219 +0.02(+0.31%)
Dec 14, 2016 6.067 6.186 6.065 6.170 856,848 +0.10(+1.69%)
Dec 13, 2016 6.159 6.164 6.062 6.067 694,810 -0.06(-0.99%)
Dec 12, 2016 6.155 6.176 6.122 6.128 668,897 -0.02(-0.35%)
Dec 09, 2016 6.144 6.155 6.112 6.149 448,432 +0.03(+0.52%)
Dec 08, 2016 6.149 6.165 6.112 6.117 480,126 -0.06(-0.95%)
Dec 07, 2016 6.080 6.181 6.080 6.176 809,438 +0.09(+1.41%)
Dec 06, 2016 6.101 6.111 6.058 6.090 679,107 -0.01(-0.18%)
Dec 05, 2016 6.139 6.139 6.101 6.101 501,348 +0.01(+0.18%)
Dec 02, 2016 6.149 6.149 6.090 6.090 542,140 -0.04(-0.70%)
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.