Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.650 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.414 6.443 6.413 6.437 887,230 +0.02(+0.36%)
Jan 30, 2018 6.408 6.431 6.379 6.414 420,196 -0.01(-0.18%)
Jan 29, 2018 6.478 6.489 6.425 6.425 318,774 -0.04(-0.63%)
Jan 26, 2018 6.472 6.478 6.460 6.466 215,570 -0.01(-0.09%)
Jan 25, 2018 6.489 6.507 6.466 6.472 283,725 -0.02(-0.27%)
Jan 24, 2018 6.478 6.507 6.478 6.489 263,938 +0.01(+0.09%)
Jan 23, 2018 6.460 6.489 6.443 6.484 217,596 +0.03(+0.45%)
Jan 22, 2018 6.414 6.472 6.407 6.455 343,991 +0.06(+0.91%)
Jan 19, 2018 6.408 6.415 6.391 6.396 200,364 -0.01(-0.18%)
Jan 18, 2018 6.466 6.466 6.402 6.408 304,486 -0.05(-0.72%)
Jan 17, 2018 6.489 6.489 6.449 6.455 231,583 -0.01(-0.09%)
Jan 16, 2018 6.449 6.507 6.443 6.460 402,570 +0.02(+0.27%)
Jan 12, 2018 6.443 6.443 6.443 0 +0.00(+0.00%)
Jan 11, 2018 6.425 6.455 6.420 6.443 303,224 +0.03(+0.52%)
Jan 10, 2018 6.427 6.427 6.398 6.410 367,994 -0.02(-0.27%)
Jan 09, 2018 6.433 6.444 6.415 6.427 398,838 +0.00(+0.00%)
Jan 08, 2018 6.479 6.486 6.421 6.427 295,400 -0.04(-0.62%)
Jan 05, 2018 6.496 6.498 6.461 6.467 400,763 -0.02(-0.36%)
Jan 04, 2018 6.519 6.531 6.479 6.490 363,162 -0.02(-0.35%)
Jan 03, 2018 6.502 6.513 6.473 6.513 259,046 +0.05(+0.80%)
Jan 02, 2018 6.461 6.496 6.456 6.461 393,523 -0.01(-0.09%)
Dec 29, 2017 6.467 6.467 6.467 0 +0.01(+0.18%)
Dec 28, 2017 6.444 6.461 6.421 6.456 438,975 +0.04(+0.63%)
Dec 27, 2017 6.410 6.444 6.404 6.415 374,801 -0.01(-0.09%)
Dec 26, 2017 6.386 6.433 6.363 6.421 522,857 +0.02(+0.36%)
Dec 22, 2017 6.352 6.433 6.352 6.398 389,049 +0.02(+0.36%)
Dec 21, 2017 6.398 6.410 6.369 6.375 685,453 -0.02(-0.36%)
Dec 20, 2017 6.410 6.427 6.386 6.398 342,133 -0.02(-0.36%)
Dec 19, 2017 6.404 6.430 6.363 6.421 639,459 +0.00(+0.00%)
Dec 18, 2017 6.415 6.427 6.375 6.421 774,574 +0.02(+0.27%)
Dec 15, 2017 6.404 6.421 6.375 6.404 477,430 -0.01(-0.18%)
Dec 14, 2017 6.450 6.450 6.375 6.415 377,068 -0.01(-0.20%)
Dec 13, 2017 6.400 6.434 6.382 6.428 304,632 +0.02(+0.27%)
Dec 12, 2017 6.468 6.474 6.382 6.411 456,105 -0.07(-1.15%)
Dec 11, 2017 6.486 6.503 6.452 6.486 410,526 -0.02(-0.26%)
Dec 08, 2017 6.480 6.503 6.451 6.503 509,504 +0.07(+1.07%)
Dec 07, 2017 6.377 6.434 6.377 6.434 519,670 +0.06(+0.90%)
Dec 06, 2017 6.371 6.394 6.365 6.377 449,677 +0.01(+0.09%)
Dec 05, 2017 6.308 6.377 6.298 6.371 435,894 +0.07(+1.09%)
Dec 04, 2017 6.314 6.314 6.288 6.302 355,375 +0.04(+0.64%)
Dec 01, 2017 6.239 6.271 6.216 6.262 452,213 +0.01(+0.09%)
Nov 30, 2017 6.256 6.279 6.222 6.256 439,439 +0.02(+0.28%)
Nov 29, 2017 6.273 6.273 6.199 6.239 526,114 -0.04(-0.64%)
Nov 28, 2017 6.251 6.279 6.242 6.279 291,176 +0.03(+0.46%)
Nov 27, 2017 6.296 6.314 6.245 6.251 279,604 -0.05(-0.73%)
Nov 24, 2017 6.285 6.308 6.263 6.296 147,476 +0.03(+0.55%)
Nov 22, 2017 6.251 6.286 6.251 6.262 238,625 +0.00(+0.00%)
Nov 21, 2017 6.296 6.308 6.256 6.262 415,404 -0.03(-0.55%)
Nov 20, 2017 6.314 6.331 6.256 6.296 306,794 -0.02(-0.27%)
Nov 17, 2017 6.302 6.342 6.291 6.314 399,353 +0.01(+0.18%)
Nov 16, 2017 6.239 6.303 6.222 6.302 450,603 +0.11(+1.76%)
Nov 15, 2017 6.170 6.199 6.113 6.193 946,713 -0.03(-0.46%)
Nov 14, 2017 6.445 6.445 6.176 6.222 1,249,640 -0.22(-3.41%)
Nov 13, 2017 6.373 6.458 6.317 6.441 814,434 +0.07(+1.07%)
Nov 10, 2017 6.481 6.481 6.321 6.373 681,678 -0.07(-1.06%)
Nov 09, 2017 6.492 6.493 6.424 6.441 418,949 -0.05(-0.79%)
Nov 08, 2017 6.578 6.592 6.492 6.492 361,149 -0.10(-1.56%)
Nov 07, 2017 6.544 6.595 6.544 6.595 266,562 +0.03(+0.52%)
Nov 06, 2017 6.549 6.561 6.532 6.561 326,253 +0.02(+0.26%)
Nov 03, 2017 6.629 6.629 6.532 6.544 382,059 -0.09(-1.37%)
Nov 02, 2017 6.669 6.675 6.601 6.635 268,957 -0.02(-0.26%)
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.