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 )

8.770 +0.070 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2020 5.914 5.964 5.914 5.928 209,629 +0.01(+0.12%)
Sep 29, 2020 5.921 5.942 5.907 5.921 706,181 +0.00(+0.00%)
Sep 28, 2020 5.892 5.935 5.892 5.921 276,349 +0.03(+0.48%)
Sep 25, 2020 5.900 5.907 5.885 5.892 536,889 -0.03(-0.48%)
Sep 24, 2020 5.900 5.942 5.864 5.921 460,286 +0.01(+0.24%)
Sep 23, 2020 5.957 5.992 5.903 5.907 1,846,448 -0.06(-0.96%)
Sep 22, 2020 5.957 5.992 5.957 5.964 534,853 +0.00(+0.00%)
Sep 21, 2020 5.992 5.992 5.942 5.964 1,441,232 -0.06(-0.95%)
Sep 18, 2020 6.021 6.028 5.999 6.021 1,398,014 +0.01(+0.24%)
Sep 17, 2020 5.999 6.021 5.992 6.007 954,137 -0.04(-0.59%)
Sep 16, 2020 6.028 6.042 5.999 6.042 537,686 +0.03(+0.47%)
Sep 15, 2020 6.014 6.035 6.007 6.014 673,111 +0.01(+0.24%)
Sep 14, 2020 6.007 6.028 5.992 5.999 147,968 +0.03(+0.43%)
Sep 11, 2020 5.960 5.981 5.960 5.974 140,245 +0.01(+0.24%)
Sep 10, 2020 5.924 5.974 5.910 5.960 1,024,207 +0.01(+0.12%)
Sep 09, 2020 5.938 5.960 5.910 5.952 853,997 +0.03(+0.48%)
Sep 08, 2020 5.874 5.931 5.874 5.924 169,066 +0.01(+0.12%)
Sep 04, 2020 5.846 5.931 5.846 5.917 298,250 +0.04(+0.60%)
Sep 03, 2020 5.874 5.910 5.860 5.882 548,103 -0.01(-0.24%)
Sep 02, 2020 5.896 5.910 5.867 5.896 324,893 +0.01(+0.12%)
Sep 01, 2020 5.896 5.905 5.874 5.889 252,686 +0.01(+0.12%)
Aug 31, 2020 5.860 5.917 5.860 5.882 270,284 -0.01(-0.24%)
Aug 28, 2020 5.874 5.896 5.867 5.896 202,263 +0.01(+0.24%)
Aug 27, 2020 5.839 5.896 5.839 5.882 299,202 +0.02(+0.36%)
Aug 26, 2020 5.825 5.860 5.818 5.860 297,161 +0.03(+0.49%)
Aug 25, 2020 5.825 5.839 5.796 5.832 331,510 +0.00(+0.00%)
Aug 24, 2020 5.811 5.846 5.796 5.832 178,434 +0.03(+0.49%)
Aug 21, 2020 5.789 5.811 5.775 5.803 1,505,063 -0.01(-0.12%)
Aug 20, 2020 5.782 5.818 5.782 5.811 2,028,520 +0.01(+0.12%)
Aug 19, 2020 5.796 5.811 5.782 5.803 150,182 +0.01(+0.12%)
Aug 18, 2020 5.782 5.803 5.761 5.796 762,856 +0.00(+0.00%)
Aug 17, 2020 5.768 5.803 5.761 5.796 1,311,167 +0.02(+0.37%)
Aug 14, 2020 5.761 5.803 5.761 5.775 819,764 -0.01(-0.25%)
Aug 13, 2020 5.782 5.874 5.775 5.789 1,965,678 +0.00(+0.07%)
Aug 12, 2020 5.799 5.813 5.778 5.785 175,462 +0.01(+0.24%)
Aug 11, 2020 5.799 5.820 5.764 5.771 1,144,295 -0.01(-0.24%)
Aug 10, 2020 5.757 5.792 5.757 5.785 126,578 +0.05(+0.86%)
Aug 07, 2020 5.757 5.764 5.729 5.736 89,157 -0.01(-0.25%)
Aug 06, 2020 5.785 5.785 5.743 5.750 86,960 -0.01(-0.24%)
Aug 05, 2020 5.743 5.778 5.743 5.764 93,897 +0.03(+0.49%)
Aug 04, 2020 5.693 5.757 5.693 5.736 194,614 +0.01(+0.25%)
Aug 03, 2020 5.686 5.722 5.672 5.722 465,706 +0.06(+1.00%)
Jul 31, 2020 5.651 5.672 5.644 5.665 449,757 +0.01(+0.25%)
Jul 30, 2020 5.651 5.665 5.623 5.651 849,365 -0.01(-0.25%)
Jul 29, 2020 5.637 5.679 5.623 5.665 97,818 +0.05(+0.88%)
Jul 28, 2020 5.602 5.637 5.602 5.616 204,344 -0.01(-0.13%)
Jul 27, 2020 5.595 5.630 5.573 5.623 912,950 +0.06(+1.01%)
Jul 24, 2020 5.559 5.595 5.538 5.566 1,052,316 +0.01(+0.13%)
Jul 23, 2020 5.587 5.595 5.552 5.559 362,779 -0.01(-0.13%)
Jul 22, 2020 5.587 5.602 5.559 5.566 820,656 -0.06(-1.00%)
Jul 21, 2020 5.595 5.623 5.580 5.623 558,379 +0.02(+0.38%)
Jul 20, 2020 5.559 5.602 5.559 5.602 139,884 +0.04(+0.63%)
Jul 17, 2020 5.524 5.573 5.520 5.566 186,253 +0.03(+0.51%)
Jul 16, 2020 5.531 5.552 5.517 5.538 108,840 -0.01(-0.25%)
Jul 15, 2020 5.524 5.566 5.524 5.552 204,236 +0.02(+0.38%)
Jul 14, 2020 5.524 5.531 5.510 5.531 237,783 +0.02(+0.33%)
Jul 13, 2020 5.499 5.544 5.499 5.513 161,866 +0.03(+0.51%)
Jul 10, 2020 5.478 5.499 5.471 5.485 200,894 -0.03(-0.51%)
Jul 09, 2020 5.478 5.520 5.450 5.513 472,193 +0.01(+0.26%)
Jul 08, 2020 5.541 5.541 5.492 5.499 151,507 -0.03(-0.51%)
Jul 07, 2020 5.527 5.562 5.520 5.527 102,407 -0.04(-0.63%)
Jul 06, 2020 5.562 5.569 5.541 5.562 247,817 +0.02(+0.38%)
Jul 02, 2020 5.555 5.576 5.541 5.541 174,945 +0.00(+0.00%)
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.