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 )

8.830 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jun 30, 2020 5.485 5.541 5.464 5.541 201,094 +0.04(+0.77%)
Jun 29, 2020 5.492 5.513 5.471 5.499 153,536 +0.00(+0.06%)
Jun 26, 2020 5.534 5.534 5.485 5.495 179,507 -0.06(-1.07%)
Jun 25, 2020 5.562 5.576 5.541 5.555 101,124 -0.01(-0.25%)
Jun 24, 2020 5.625 5.632 5.555 5.569 254,917 -0.06(-1.00%)
Jun 23, 2020 5.604 5.632 5.597 5.625 112,114 +0.03(+0.50%)
Jun 22, 2020 5.583 5.639 5.583 5.597 158,113 -0.01(-0.25%)
Jun 19, 2020 5.625 5.663 5.593 5.611 212,728 -0.01(-0.12%)
Jun 18, 2020 5.625 5.653 5.611 5.618 186,936 -0.01(-0.25%)
Jun 17, 2020 5.646 5.674 5.614 5.632 397,173 +0.02(+0.37%)
Jun 16, 2020 5.611 5.646 5.611 5.611 364,845 +0.06(+1.14%)
Jun 15, 2020 5.450 5.562 5.450 5.548 1,030,726 -0.03(-0.50%)
Jun 12, 2020 5.534 5.583 5.534 5.576 551,497 +0.10(+1.87%)
Jun 11, 2020 5.522 5.522 5.446 5.473 524,541 -0.16(-2.85%)
Jun 10, 2020 5.676 5.683 5.627 5.634 259,937 -0.01(-0.25%)
Jun 09, 2020 5.669 5.669 5.578 5.648 525,471 -0.02(-0.37%)
Jun 08, 2020 5.620 5.683 5.620 5.669 673,105 +0.06(+0.99%)
Jun 05, 2020 5.710 5.710 5.606 5.613 331,300 +0.05(+0.88%)
Jun 04, 2020 5.606 5.627 5.557 5.564 287,447 -0.05(-0.87%)
Jun 03, 2020 5.585 5.634 5.585 5.613 298,966 +0.05(+0.88%)
Jun 02, 2020 5.494 5.571 5.494 5.564 299,987 +0.06(+1.01%)
Jun 01, 2020 5.453 5.522 5.439 5.508 416,811 +0.09(+1.67%)
May 29, 2020 5.397 5.443 5.383 5.418 497,093 -0.01(-0.26%)
May 28, 2020 5.362 5.446 5.341 5.432 401,202 +0.07(+1.30%)
May 27, 2020 5.306 5.390 5.306 5.362 392,782 +0.06(+1.05%)
May 26, 2020 5.327 5.348 5.299 5.306 249,453 +0.03(+0.53%)
May 22, 2020 5.292 5.306 5.264 5.278 483,325 +0.01(+0.26%)
May 21, 2020 5.243 5.292 5.243 5.264 455,832 +0.01(+0.13%)
May 20, 2020 5.202 5.271 5.195 5.257 415,651 +0.06(+1.07%)
May 19, 2020 5.215 5.222 5.188 5.202 285,966 +0.00(+0.00%)
May 18, 2020 5.195 5.215 5.188 5.202 334,476 +0.08(+1.50%)
May 15, 2020 5.104 5.153 5.097 5.125 466,688 +0.00(+0.00%)
May 14, 2020 5.132 5.167 5.111 5.125 339,902 -0.04(-0.85%)
May 13, 2020 5.259 5.269 5.151 5.169 318,292 -0.12(-2.22%)
May 12, 2020 5.266 5.300 5.224 5.286 338,592 +0.01(+0.26%)
May 11, 2020 5.245 5.307 5.241 5.273 174,667 +0.01(+0.26%)
May 08, 2020 5.231 5.273 5.203 5.259 218,807 +0.08(+1.60%)
May 07, 2020 5.176 5.231 5.169 5.176 331,197 +0.01(+0.13%)
May 06, 2020 5.169 5.210 5.151 5.169 366,522 +0.03(+0.54%)
May 05, 2020 5.127 5.189 5.127 5.141 557,794 +0.03(+0.68%)
May 04, 2020 5.120 5.148 5.100 5.106 379,928 -0.04(-0.81%)
May 01, 2020 5.210 5.216 5.065 5.148 533,144 -0.09(-1.72%)
Apr 30, 2020 5.273 5.273 5.196 5.238 396,947 -0.06(-1.05%)
Apr 29, 2020 5.266 5.335 5.252 5.293 358,588 +0.06(+1.19%)
Apr 28, 2020 5.238 5.266 5.210 5.231 273,873 -0.01(-0.13%)
Apr 27, 2020 5.293 5.293 5.221 5.238 147,550 -0.06(-1.05%)
Apr 24, 2020 5.259 5.328 5.238 5.293 311,591 -0.01(-0.13%)
Apr 23, 2020 5.293 5.355 5.252 5.300 225,575 +0.02(+0.39%)
Apr 22, 2020 5.328 5.328 5.238 5.279 331,234 +0.01(+0.26%)
Apr 21, 2020 5.210 5.300 5.127 5.266 375,525 +0.00(+0.00%)
Apr 20, 2020 5.362 5.411 5.266 5.266 320,613 -0.11(-2.06%)
Apr 17, 2020 5.425 5.468 5.300 5.376 494,123 +0.08(+1.44%)
Apr 16, 2020 5.390 5.390 5.259 5.300 613,412 -0.14(-2.54%)
Apr 15, 2020 5.570 5.574 5.279 5.439 443,434 -0.20(-3.56%)
Apr 14, 2020 5.418 5.667 5.418 5.639 1,252,967 +0.30(+5.53%)
Apr 13, 2020 5.406 5.495 5.227 5.344 712,151 -0.15(-2.75%)
Apr 09, 2020 5.509 5.742 5.412 5.495 416,240 +0.19(+3.49%)
Apr 08, 2020 5.200 5.419 5.186 5.309 507,386 +0.14(+2.79%)
Apr 07, 2020 5.069 5.200 5.069 5.165 342,072 +0.15(+3.01%)
Apr 06, 2020 4.987 5.042 4.925 5.014 914,826 +0.09(+1.81%)
Apr 03, 2020 4.932 4.957 4.811 4.925 338,349 -0.06(-1.24%)
Apr 02, 2020 4.842 4.987 4.842 4.987 652,796 +0.05(+1.11%)
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.