Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.730 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.104 6.129 6.086 6.086 360,385 -0.02(-0.40%)
Oct 30, 2018 6.098 6.116 6.080 6.110 349,691 +0.01(+0.10%)
Oct 29, 2018 6.122 6.141 6.092 6.104 304,063 -0.01(-0.10%)
Oct 26, 2018 6.141 6.141 6.098 6.110 341,230 -0.04(-0.60%)
Oct 25, 2018 6.190 6.190 6.147 6.147 198,072 -0.04(-0.59%)
Oct 24, 2018 6.214 6.220 6.184 6.184 172,626 -0.01(-0.20%)
Oct 23, 2018 6.171 6.202 6.153 6.196 181,478 +0.01(+0.20%)
Oct 22, 2018 6.202 6.214 6.184 6.184 170,229 -0.02(-0.30%)
Oct 19, 2018 6.190 6.214 6.171 6.202 265,128 +0.00(+0.00%)
Oct 18, 2018 6.196 6.220 6.196 6.202 168,921 -0.03(-0.49%)
Oct 17, 2018 6.226 6.239 6.196 6.232 166,617 +0.01(+0.10%)
Oct 16, 2018 6.165 6.232 6.129 6.226 267,811 +0.07(+1.09%)
Oct 15, 2018 6.098 6.165 6.098 6.159 147,480 +0.06(+1.00%)
Oct 12, 2018 6.141 6.159 6.086 6.098 589,993 +0.01(+0.10%)
Oct 11, 2018 6.171 6.177 6.086 6.092 458,036 -0.09(-1.38%)
Oct 10, 2018 6.207 6.226 6.141 6.177 419,712 -0.04(-0.68%)
Oct 09, 2018 6.274 6.274 6.219 6.219 216,797 -0.05(-0.87%)
Oct 08, 2018 6.244 6.274 6.244 6.274 136,671 +0.03(+0.49%)
Oct 05, 2018 6.323 6.323 6.244 6.244 268,700 -0.08(-1.30%)
Oct 04, 2018 6.329 6.353 6.304 6.326 179,902 -0.02(-0.33%)
Oct 03, 2018 6.347 6.353 6.331 6.347 133,013 +0.01(+0.10%)
Oct 02, 2018 6.353 6.359 6.335 6.341 272,778 -0.01(-0.10%)
Oct 01, 2018 6.329 6.347 6.298 6.347 176,960 +0.04(+0.58%)
Sep 28, 2018 6.335 6.341 6.286 6.311 365,346 -0.02(-0.29%)
Sep 27, 2018 6.311 6.335 6.308 6.329 259,405 +0.02(+0.29%)
Sep 26, 2018 6.274 6.317 6.262 6.311 295,996 +0.05(+0.78%)
Sep 25, 2018 6.298 6.298 6.256 6.262 128,748 -0.02(-0.29%)
Sep 24, 2018 6.274 6.292 6.274 6.280 203,135 +0.01(+0.19%)
Sep 21, 2018 6.274 6.292 6.268 6.268 211,074 +0.00(+0.00%)
Sep 20, 2018 6.317 6.329 6.268 6.268 202,142 -0.04(-0.58%)
Sep 19, 2018 6.274 6.319 6.256 6.304 432,742 +0.03(+0.48%)
Sep 18, 2018 6.268 6.292 6.250 6.274 289,379 +0.01(+0.10%)
Sep 17, 2018 6.304 6.304 6.268 6.268 182,831 -0.02(-0.39%)
Sep 14, 2018 6.298 6.298 6.280 6.292 225,233 +0.02(+0.29%)
Sep 13, 2018 6.304 6.317 6.268 6.274 329,121 -0.01(-0.10%)
Sep 12, 2018 6.262 6.280 6.256 6.280 179,109 +0.02(+0.29%)
Sep 11, 2018 6.244 6.274 6.232 6.262 246,361 +0.03(+0.48%)
Sep 10, 2018 6.226 6.268 6.214 6.232 318,581 +0.02(+0.39%)
Sep 07, 2018 6.238 6.244 6.208 6.208 203,687 -0.03(-0.48%)
Sep 06, 2018 6.214 6.250 6.214 6.238 213,006 +0.01(+0.19%)
Sep 05, 2018 6.226 6.238 6.208 6.226 421,741 +0.01(+0.10%)
Sep 04, 2018 6.220 6.232 6.214 6.220 304,566 +0.01(+0.10%)
Aug 31, 2018 6.214 6.214 6.214 0 +0.01(+0.10%)
Aug 30, 2018 6.208 6.220 6.196 6.208 174,390 -0.01(-0.10%)
Aug 29, 2018 6.238 6.259 6.214 6.214 261,311 -0.02(-0.39%)
Aug 28, 2018 6.244 6.274 6.232 6.238 447,522 -0.01(-0.19%)
Aug 27, 2018 6.159 6.274 6.153 6.250 1,089,372 +0.10(+1.67%)
Aug 24, 2018 6.178 6.190 6.147 6.147 468,316 -0.01(-0.20%)
Aug 23, 2018 6.184 6.196 6.159 6.159 477,363 -0.03(-0.49%)
Aug 22, 2018 6.226 6.232 6.165 6.190 522,929 -0.02(-0.39%)
Aug 21, 2018 6.208 6.238 6.208 6.214 268,490 +0.01(+0.10%)
Aug 20, 2018 6.238 6.250 6.184 6.208 509,009 -0.04(-0.58%)
Aug 17, 2018 6.256 6.304 6.244 6.244 427,744 -0.01(-0.19%)
Aug 16, 2018 6.250 6.274 6.244 6.256 196,197 +0.02(+0.29%)
Aug 15, 2018 6.244 6.250 6.238 6.238 242,858 -0.01(-0.19%)
Aug 14, 2018 6.238 6.256 6.220 6.250 242,999 +0.03(+0.46%)
Aug 13, 2018 6.215 6.227 6.209 6.221 280,360 +0.01(+0.10%)
Aug 10, 2018 6.215 6.215 6.191 6.215 141,379 +0.00(+0.00%)
Aug 09, 2018 6.185 6.221 6.179 6.215 399,271 +0.03(+0.49%)
Aug 08, 2018 6.215 6.227 6.185 6.185 203,827 -0.02(-0.39%)
Aug 07, 2018 6.221 6.237 6.203 6.209 326,137 -0.01(-0.10%)
Aug 06, 2018 6.221 6.242 6.203 6.215 221,090 -0.01(-0.19%)
Aug 03, 2018 6.203 6.227 6.197 6.227 287,254 +0.02(+0.39%)
Aug 02, 2018 6.179 6.203 6.173 6.203 197,136 +0.03(+0.49%)
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.