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 )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2020 5.274 5.274 5.198 5.239 396,863 -0.06(-1.05%)
Apr 29, 2020 5.267 5.336 5.253 5.294 358,512 +0.06(+1.19%)
Apr 28, 2020 5.239 5.267 5.211 5.232 273,815 -0.01(-0.13%)
Apr 27, 2020 5.294 5.294 5.222 5.239 147,519 -0.06(-1.05%)
Apr 24, 2020 5.260 5.329 5.239 5.294 311,525 -0.01(-0.13%)
Apr 23, 2020 5.294 5.356 5.253 5.301 225,527 +0.02(+0.39%)
Apr 22, 2020 5.329 5.329 5.239 5.281 331,164 +0.01(+0.26%)
Apr 21, 2020 5.211 5.301 5.128 5.267 375,445 +0.00(+0.00%)
Apr 20, 2020 5.364 5.412 5.267 5.267 320,545 -0.11(-2.06%)
Apr 17, 2020 5.426 5.469 5.301 5.377 494,019 +0.08(+1.44%)
Apr 16, 2020 5.391 5.391 5.260 5.301 613,282 -0.14(-2.54%)
Apr 15, 2020 5.571 5.575 5.281 5.440 443,341 -0.20(-3.56%)
Apr 14, 2020 5.419 5.668 5.419 5.640 1,252,703 +0.30(+5.53%)
Apr 13, 2020 5.407 5.496 5.228 5.345 712,001 -0.15(-2.75%)
Apr 09, 2020 5.510 5.743 5.414 5.496 416,152 +0.19(+3.49%)
Apr 08, 2020 5.201 5.420 5.187 5.311 507,279 +0.14(+2.79%)
Apr 07, 2020 5.070 5.201 5.070 5.166 342,000 +0.15(+3.01%)
Apr 06, 2020 4.988 5.043 4.926 5.015 914,633 +0.09(+1.81%)
Apr 03, 2020 4.933 4.958 4.812 4.926 338,278 -0.06(-1.24%)
Apr 02, 2020 4.843 4.988 4.843 4.988 652,658 +0.05(+1.11%)
Apr 01, 2020 5.050 5.084 4.878 4.933 817,601 -0.25(-4.90%)
Mar 31, 2020 4.967 5.262 4.898 5.187 2,636,885 +0.26(+5.30%)
Mar 30, 2020 4.885 4.960 4.816 4.926 1,430,403 +0.00(+0.00%)
Mar 27, 2020 4.507 5.022 4.507 4.926 1,204,061 +0.19(+3.91%)
Mar 26, 2020 4.706 4.878 4.651 4.740 1,209,166 +0.19(+4.23%)
Mar 25, 2020 4.122 4.617 4.060 4.548 1,511,948 +0.47(+11.45%)
Mar 24, 2020 3.909 4.204 3.909 4.081 2,298,995 +0.30(+8.00%)
Mar 23, 2020 4.060 4.191 3.758 3.779 2,319,593 -0.39(-9.39%)
Mar 20, 2020 3.964 4.424 3.964 4.170 2,277,847 +0.32(+8.39%)
Mar 19, 2020 3.579 3.888 3.250 3.847 1,792,719 +0.18(+4.87%)
Mar 18, 2020 4.644 4.672 3.634 3.669 2,161,552 -1.27(-25.73%)
Mar 17, 2020 4.878 4.940 4.747 4.940 1,085,802 +0.08(+1.55%)
Mar 16, 2020 5.043 5.063 4.740 4.864 763,840 -0.52(-9.69%)
Mar 13, 2020 5.345 5.441 5.311 5.386 1,104,790 +0.18(+3.43%)
Mar 12, 2020 5.379 5.482 5.043 5.208 1,744,592 -0.45(-7.99%)
Mar 11, 2020 5.899 5.919 5.638 5.660 674,844 -0.31(-5.14%)
Mar 10, 2020 6.103 6.103 5.837 5.967 929,744 -0.01(-0.23%)
Mar 09, 2020 6.192 6.192 5.892 5.980 1,498,701 -0.46(-7.20%)
Mar 06, 2020 6.458 6.458 6.342 6.444 921,225 -0.10(-1.56%)
Mar 05, 2020 6.662 6.662 6.505 6.546 361,045 -0.17(-2.54%)
Mar 04, 2020 6.621 6.799 6.574 6.717 740,302 +0.13(+1.97%)
Mar 03, 2020 6.505 6.690 6.505 6.587 791,629 +0.11(+1.68%)
Mar 02, 2020 6.362 6.553 6.328 6.478 869,659 +0.12(+1.93%)
Feb 28, 2020 6.444 6.480 6.349 6.355 1,417,180 -0.24(-3.62%)
Feb 27, 2020 6.710 6.717 6.437 6.594 970,901 -0.16(-2.42%)
Feb 26, 2020 6.785 6.840 6.758 6.758 387,269 -0.05(-0.80%)
Feb 25, 2020 6.894 6.921 6.775 6.812 691,678 -0.08(-1.09%)
Feb 24, 2020 6.949 6.956 6.875 6.887 540,228 -0.10(-1.37%)
Feb 21, 2020 6.962 6.990 6.962 6.983 297,250 -0.01(-0.10%)
Feb 20, 2020 6.976 6.990 6.969 6.990 175,308 +0.01(+0.10%)
Feb 19, 2020 6.990 6.990 6.969 6.983 142,913 +0.00(+0.00%)
Feb 18, 2020 6.976 7.003 6.969 6.983 307,657 +0.01(+0.20%)
Feb 14, 2020 6.969 6.983 6.945 6.969 167,762 +0.00(+0.00%)
Feb 13, 2020 7.024 7.024 6.969 6.969 450,670 -0.03(-0.47%)
Feb 12, 2020 7.016 7.016 6.989 7.002 388,610 -0.01(-0.19%)
Feb 11, 2020 7.002 7.029 6.982 7.016 292,444 +0.03(+0.39%)
Feb 10, 2020 6.982 7.029 6.976 6.989 296,057 +0.01(+0.10%)
Feb 07, 2020 6.948 6.982 6.941 6.982 293,571 +0.03(+0.49%)
Feb 06, 2020 6.928 6.948 6.907 6.948 225,446 +0.03(+0.39%)
Feb 05, 2020 6.941 6.952 6.914 6.921 213,611 +0.00(+0.00%)
Feb 04, 2020 6.955 6.982 6.921 6.921 572,646 -0.01(-0.20%)
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.