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 (%)
Sep 30, 2016 5.902 5.918 5.881 5.892 489,917 +0.01(+0.09%)
Sep 29, 2016 5.897 5.897 5.870 5.886 452,753 +0.01(+0.09%)
Sep 28, 2016 5.854 5.886 5.838 5.881 526,782 +0.04(+0.66%)
Sep 27, 2016 5.822 5.854 5.806 5.842 947,412 +0.03(+0.53%)
Sep 26, 2016 5.838 5.843 5.801 5.811 219,662 -0.01(-0.18%)
Sep 23, 2016 5.833 5.854 5.813 5.822 313,824 -0.02(-0.37%)
Sep 22, 2016 5.875 5.902 5.833 5.843 409,883 -0.02(-0.27%)
Sep 21, 2016 5.811 5.865 5.811 5.859 181,344 +0.06(+1.01%)
Sep 20, 2016 5.801 5.806 5.785 5.801 273,532 +0.02(+0.28%)
Sep 19, 2016 5.801 5.806 5.776 5.785 296,315 +0.00(+0.00%)
Sep 16, 2016 5.785 5.790 5.763 5.785 236,724 +0.01(+0.18%)
Sep 15, 2016 5.790 5.801 5.747 5.774 324,081 +0.02(+0.28%)
Sep 14, 2016 5.710 5.763 5.699 5.758 194,444 +0.06(+1.03%)
Sep 13, 2016 5.806 5.811 5.683 5.699 548,631 -0.10(-1.71%)
Sep 12, 2016 5.830 5.846 5.799 5.799 408,070 -0.04(-0.64%)
Sep 09, 2016 5.841 5.846 5.804 5.836 603,678 -0.01(-0.09%)
Sep 08, 2016 5.809 5.852 5.801 5.841 269,494 +0.03(+0.55%)
Sep 07, 2016 5.767 5.809 5.767 5.809 292,412 +0.03(+0.46%)
Sep 06, 2016 5.793 5.793 5.756 5.783 199,818 +0.00(+0.00%)
Sep 02, 2016 5.799 5.783 5.783 5.783 277,586 +0.01(+0.09%)
Sep 01, 2016 5.740 5.788 5.740 5.777 418,693 +0.06(+1.12%)
Aug 31, 2016 5.756 5.761 5.714 5.714 360,468 -0.03(-0.46%)
Aug 30, 2016 5.751 5.761 5.735 5.740 166,988 -0.01(-0.18%)
Aug 29, 2016 5.698 5.761 5.698 5.751 396,869 +0.06(+1.03%)
Aug 26, 2016 5.708 5.714 5.655 5.692 268,657 -0.01(-0.22%)
Aug 25, 2016 5.735 5.756 5.682 5.705 255,985 -0.02(-0.43%)
Aug 24, 2016 5.708 5.745 5.703 5.730 207,144 +0.02(+0.28%)
Aug 23, 2016 5.730 5.745 5.692 5.714 334,483 +0.01(+0.19%)
Aug 22, 2016 5.735 5.740 5.698 5.703 231,172 -0.03(-0.56%)
Aug 19, 2016 5.735 5.740 5.719 5.735 227,364 +0.02(+0.28%)
Aug 18, 2016 5.714 5.761 5.703 5.719 208,027 -0.01(-0.09%)
Aug 17, 2016 5.724 5.745 5.708 5.724 271,083 +0.01(+0.20%)
Aug 16, 2016 5.703 5.719 5.688 5.713 258,919 +0.02(+0.26%)
Aug 15, 2016 5.687 5.714 5.676 5.698 260,151 +0.04(+0.66%)
Aug 12, 2016 5.666 5.692 5.639 5.661 272,394 +0.02(+0.38%)
Aug 11, 2016 5.634 5.671 5.634 5.639 218,052 +0.02(+0.39%)
Aug 10, 2016 5.617 5.644 5.596 5.617 441,007 +0.00(+0.00%)
Aug 09, 2016 5.638 5.654 5.607 5.617 229,714 -0.03(-0.47%)
Aug 08, 2016 5.681 5.681 5.623 5.644 130,329 -0.04(-0.65%)
Aug 05, 2016 5.665 5.696 5.654 5.681 251,440 +0.03(+0.56%)
Aug 04, 2016 5.638 5.659 5.637 5.649 199,207 +0.01(+0.19%)
Aug 03, 2016 5.596 5.643 5.596 5.638 212,813 +0.03(+0.47%)
Aug 02, 2016 5.612 5.628 5.572 5.612 476,041 +0.02(+0.28%)
Aug 01, 2016 5.638 5.665 5.596 5.596 286,185 -0.04(-0.75%)
Jul 29, 2016 5.638 5.654 5.623 5.638 254,160 +0.00(+0.00%)
Jul 28, 2016 5.628 5.654 5.617 5.638 154,124 +0.01(+0.09%)
Jul 27, 2016 5.607 5.649 5.607 5.633 405,535 +0.04(+0.66%)
Jul 26, 2016 5.601 5.607 5.580 5.596 201,817 -0.01(-0.09%)
Jul 25, 2016 5.586 5.607 5.575 5.601 250,008 +0.03(+0.57%)
Jul 22, 2016 5.559 5.575 5.549 5.570 376,258 +0.01(+0.19%)
Jul 21, 2016 5.586 5.607 5.554 5.559 349,278 -0.01(-0.19%)
Jul 20, 2016 5.586 5.649 5.543 5.570 780,134 +0.00(+0.00%)
Jul 19, 2016 5.612 5.617 5.570 5.570 234,454 -0.04(-0.66%)
Jul 18, 2016 5.549 5.607 5.543 5.607 323,305 +0.06(+1.05%)
Jul 15, 2016 5.501 5.575 5.496 5.549 260,834 +0.04(+0.77%)
Jul 14, 2016 5.564 5.564 5.491 5.506 283,393 -0.02(-0.38%)
Jul 13, 2016 5.564 5.580 5.527 5.527 184,412 -0.02(-0.27%)
Jul 12, 2016 5.558 5.590 5.543 5.543 285,787 +0.01(+0.19%)
Jul 11, 2016 5.527 5.558 5.522 5.532 239,478 +0.02(+0.29%)
Jul 08, 2016 5.506 5.553 5.504 5.516 302,848 +0.03(+0.48%)
Jul 07, 2016 5.417 5.506 5.417 5.490 261,874 +0.06(+1.16%)
Jul 06, 2016 5.364 5.432 5.359 5.427 205,812 +0.02(+0.39%)
Jul 05, 2016 5.464 5.464 5.390 5.406 191,629 -0.05(-0.96%)
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.