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 )

8.771 -0.009 (-0.10%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 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 (%)
Jan 31, 2019 5.860 5.921 5.860 5.921 431,466 +0.06(+1.04%)
Jan 30, 2019 5.848 5.878 5.848 5.860 195,634 +0.02(+0.42%)
Jan 29, 2019 5.829 5.845 5.793 5.836 215,518 +0.02(+0.31%)
Jan 28, 2019 5.793 5.823 5.775 5.817 321,300 +0.02(+0.32%)
Jan 25, 2019 5.854 5.866 5.799 5.799 536,098 -0.05(-0.94%)
Jan 24, 2019 5.854 5.860 5.829 5.854 196,557 +0.01(+0.21%)
Jan 23, 2019 5.836 5.866 5.836 5.842 475,092 +0.00(+0.00%)
Jan 22, 2019 5.848 5.848 5.823 5.842 202,300 -0.01(-0.10%)
Jan 18, 2019 5.836 5.872 5.836 5.848 648,927 +0.01(+0.21%)
Jan 17, 2019 5.860 5.866 5.829 5.836 142,296 -0.02(-0.42%)
Jan 16, 2019 5.836 5.872 5.836 5.860 355,766 +0.01(+0.10%)
Jan 15, 2019 5.817 5.860 5.805 5.854 278,750 +0.04(+0.63%)
Jan 14, 2019 5.799 5.817 5.781 5.817 245,147 +0.01(+0.21%)
Jan 11, 2019 5.866 5.869 5.799 5.805 272,296 -0.06(-1.03%)
Jan 10, 2019 5.860 5.882 5.835 5.866 257,739 +0.01(+0.10%)
Jan 09, 2019 5.926 5.926 5.854 5.860 431,986 -0.05(-0.92%)
Jan 08, 2019 5.908 5.929 5.896 5.914 459,440 +0.04(+0.72%)
Jan 07, 2019 5.805 5.896 5.805 5.872 403,804 +0.10(+1.68%)
Jan 04, 2019 5.726 5.805 5.702 5.775 1,258,671 +0.11(+1.93%)
Jan 03, 2019 5.635 5.678 5.629 5.666 1,359,287 +0.01(+0.21%)
Jan 02, 2019 5.557 5.672 5.557 5.654 1,422,927 +0.06(+1.08%)
Dec 31, 2018 5.641 5.702 5.587 5.593 1,000,566 -0.05(-0.86%)
Dec 28, 2018 5.654 5.696 5.623 5.641 989,179 +0.02(+0.43%)
Dec 27, 2018 5.654 5.672 5.609 5.617 659,928 -0.06(-1.07%)
Dec 26, 2018 5.472 5.702 5.460 5.678 863,814 +0.25(+4.58%)
Dec 24, 2018 5.369 5.441 5.363 5.429 368,673 +0.06(+1.13%)
Dec 21, 2018 5.417 5.448 5.369 5.369 796,261 -0.05(-0.89%)
Dec 20, 2018 5.526 5.560 5.363 5.417 1,034,372 -0.16(-2.83%)
Dec 19, 2018 5.569 5.623 5.569 5.575 844,337 -0.02(-0.43%)
Dec 18, 2018 5.575 5.678 5.526 5.599 3,163,584 +0.02(+0.33%)
Dec 17, 2018 5.648 5.648 5.569 5.581 938,202 -0.09(-1.60%)
Dec 14, 2018 5.744 5.744 5.635 5.672 579,249 -0.06(-1.06%)
Dec 13, 2018 5.799 5.799 5.726 5.732 573,534 -0.05(-0.84%)
Dec 12, 2018 5.805 5.841 5.775 5.781 454,852 -0.02(-0.31%)
Dec 11, 2018 5.871 5.871 5.775 5.799 430,553 -0.04(-0.72%)
Dec 10, 2018 5.895 5.901 5.817 5.841 617,078 -0.02(-0.41%)
Dec 07, 2018 5.937 5.980 5.865 5.865 510,985 -0.07(-1.22%)
Dec 06, 2018 5.955 5.968 5.907 5.937 861,613 -0.05(-0.80%)
Dec 04, 2018 5.937 5.998 5.937 5.986 582,062 +0.05(+0.91%)
Dec 03, 2018 5.913 5.931 5.889 5.931 563,165 +0.07(+1.13%)
Nov 30, 2018 5.853 5.865 5.811 5.865 828,836 +0.02(+0.41%)
Nov 29, 2018 5.829 5.847 5.811 5.841 443,340 +0.04(+0.62%)
Nov 28, 2018 5.817 5.823 5.805 5.805 220,966 +0.00(+0.00%)
Nov 27, 2018 5.829 5.856 5.805 5.805 420,308 -0.05(-0.93%)
Nov 26, 2018 5.871 5.877 5.829 5.859 274,039 +0.01(+0.21%)
Nov 23, 2018 5.811 5.847 5.811 5.847 109,105 +0.03(+0.52%)
Nov 21, 2018 5.817 5.817 5.817 0 -0.02(-0.41%)
Nov 20, 2018 5.883 5.895 5.841 5.841 437,856 -0.05(-0.92%)
Nov 19, 2018 5.919 5.925 5.889 5.895 567,685 -0.02(-0.41%)
Nov 16, 2018 5.931 5.955 5.919 5.919 294,601 -0.08(-1.31%)
Nov 15, 2018 5.949 5.998 5.913 5.998 500,246 +0.04(+0.71%)
Nov 14, 2018 5.986 5.986 5.925 5.955 562,202 +0.01(+0.10%)
Nov 13, 2018 5.991 6.021 5.937 5.949 428,035 -0.02(-0.40%)
Nov 12, 2018 5.985 6.006 5.967 5.973 276,841 -0.01(-0.20%)
Nov 09, 2018 5.985 5.997 5.979 5.985 370,404 -0.01(-0.10%)
Nov 08, 2018 5.997 6.009 5.991 5.991 187,198 -0.01(-0.20%)
Nov 07, 2018 5.979 6.003 5.973 6.003 275,205 +0.04(+0.70%)
Nov 06, 2018 5.937 5.973 5.937 5.961 220,683 +0.02(+0.30%)
Nov 05, 2018 5.973 5.973 5.931 5.943 398,717 -0.01(-0.20%)
Nov 02, 2018 5.997 6.003 5.949 5.955 306,414 -0.01(-0.10%)
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.