Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.690 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.527 6.559 6.521 6.527 408,596 -0.01(-0.17%)
Feb 27, 2017 6.538 6.548 6.521 6.538 503,850 +0.01(+0.08%)
Feb 24, 2017 6.543 6.565 6.521 6.532 357,804 -0.02(-0.25%)
Feb 23, 2017 6.548 6.576 6.543 6.548 380,222 +0.01(+0.08%)
Feb 22, 2017 6.532 6.565 6.532 6.543 305,003 +0.01(+0.17%)
Feb 21, 2017 6.597 6.603 6.532 6.532 553,512 -0.05(-0.83%)
Feb 17, 2017 6.587 6.587 6.587 0 +0.04(+0.58%)
Feb 16, 2017 6.581 6.586 6.527 6.548 491,044 -0.02(-0.25%)
Feb 15, 2017 6.587 6.592 6.538 6.565 657,581 -0.02(-0.25%)
Feb 14, 2017 6.505 6.587 6.494 6.581 747,922 +0.10(+1.60%)
Feb 13, 2017 6.559 6.568 6.472 6.478 741,832 -0.07(-1.02%)
Feb 10, 2017 6.501 6.544 6.485 6.544 435,148 +0.08(+1.26%)
Feb 09, 2017 6.452 6.485 6.442 6.463 696,996 +0.01(+0.17%)
Feb 08, 2017 6.506 6.514 6.441 6.452 731,938 -0.05(-0.83%)
Feb 07, 2017 6.577 6.577 6.474 6.506 656,671 -0.06(-0.91%)
Feb 06, 2017 6.636 6.642 6.528 6.566 874,655 -0.06(-0.90%)
Feb 03, 2017 6.609 6.680 6.609 6.626 557,217 +0.02(+0.25%)
Feb 02, 2017 6.626 6.647 6.609 6.609 496,253 +0.01(+0.08%)
Feb 01, 2017 6.539 6.615 6.529 6.604 438,750 +0.08(+1.24%)
Jan 31, 2017 6.528 6.561 6.506 6.523 480,391 +0.01(+0.08%)
Jan 30, 2017 6.561 6.571 6.512 6.517 534,569 -0.03(-0.50%)
Jan 27, 2017 6.523 6.566 6.523 6.550 579,289 +0.02(+0.33%)
Jan 26, 2017 6.496 6.534 6.496 6.528 508,855 +0.03(+0.50%)
Jan 25, 2017 6.496 6.506 6.469 6.496 569,273 +0.02(+0.25%)
Jan 24, 2017 6.414 6.485 6.398 6.479 720,563 +0.08(+1.18%)
Jan 23, 2017 6.431 6.436 6.377 6.404 733,602 -0.03(-0.42%)
Jan 20, 2017 6.420 6.431 6.404 6.431 755,039 +0.03(+0.51%)
Jan 19, 2017 6.344 6.398 6.344 6.398 652,090 +0.02(+0.34%)
Jan 18, 2017 6.409 6.431 6.355 6.377 1,030,564 -0.06(-1.01%)
Jan 17, 2017 6.447 6.452 6.414 6.441 486,096 +0.00(+0.00%)
Jan 13, 2017 6.441 6.441 6.441 0 +0.03(+0.51%)
Jan 12, 2017 6.425 6.447 6.404 6.409 584,072 -0.02(-0.25%)
Jan 11, 2017 6.436 6.440 6.404 6.425 648,513 -0.00(-0.02%)
Jan 10, 2017 6.373 6.437 6.372 6.427 409,393 +0.05(+0.84%)
Jan 09, 2017 6.308 6.373 6.306 6.373 466,176 +0.08(+1.20%)
Jan 06, 2017 6.238 6.314 6.233 6.297 832,201 +0.05(+0.86%)
Jan 05, 2017 6.222 6.276 6.204 6.244 939,618 -0.03(-0.51%)
Jan 04, 2017 6.319 6.324 6.265 6.276 490,587 -0.02(-0.26%)
Jan 03, 2017 6.287 6.314 6.265 6.292 690,083 +0.01(+0.17%)
Dec 30, 2016 6.281 6.281 6.281 0 +0.09(+1.43%)
Dec 29, 2016 6.244 6.260 6.163 6.192 792,977 -0.07(-1.07%)
Dec 28, 2016 6.254 6.265 6.227 6.260 447,655 +0.04(+0.69%)
Dec 27, 2016 6.244 6.271 6.217 6.217 526,172 -0.01(-0.17%)
Dec 23, 2016 6.227 6.227 6.227 0 +0.02(+0.35%)
Dec 22, 2016 6.233 6.238 6.190 6.206 595,159 -0.01(-0.17%)
Dec 21, 2016 6.227 6.238 6.211 6.217 466,056 +0.00(+0.00%)
Dec 20, 2016 6.206 6.244 6.201 6.217 557,544 +0.00(+0.00%)
Dec 19, 2016 6.201 6.233 6.201 6.217 592,750 +0.01(+0.09%)
Dec 16, 2016 6.152 6.227 6.152 6.211 495,613 +0.02(+0.38%)
Dec 15, 2016 6.168 6.206 6.157 6.188 531,331 +0.02(+0.31%)
Dec 14, 2016 6.066 6.184 6.064 6.168 857,028 +0.10(+1.69%)
Dec 13, 2016 6.157 6.163 6.061 6.066 694,956 -0.06(-0.99%)
Dec 12, 2016 6.153 6.175 6.121 6.127 669,038 -0.02(-0.35%)
Dec 09, 2016 6.143 6.153 6.110 6.148 448,527 +0.03(+0.52%)
Dec 08, 2016 6.148 6.164 6.110 6.116 480,227 -0.06(-0.95%)
Dec 07, 2016 6.078 6.180 6.078 6.175 809,609 +0.09(+1.41%)
Dec 06, 2016 6.100 6.110 6.057 6.089 679,250 -0.01(-0.18%)
Dec 05, 2016 6.137 6.137 6.100 6.100 501,454 +0.01(+0.18%)
Dec 02, 2016 6.148 6.148 6.089 6.089 542,255 -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.