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 )

8.730 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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.