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 6.105 6.130 6.087 6.087 360,309 -0.02(-0.40%)
Oct 30, 2018 6.099 6.118 6.081 6.112 349,617 +0.01(+0.10%)
Oct 29, 2018 6.124 6.142 6.093 6.105 303,999 -0.01(-0.10%)
Oct 26, 2018 6.142 6.142 6.099 6.112 341,158 -0.04(-0.60%)
Oct 25, 2018 6.191 6.191 6.148 6.148 198,030 -0.04(-0.59%)
Oct 24, 2018 6.215 6.222 6.185 6.185 172,590 -0.01(-0.20%)
Oct 23, 2018 6.173 6.203 6.154 6.197 181,440 +0.01(+0.20%)
Oct 22, 2018 6.203 6.215 6.185 6.185 170,193 -0.02(-0.30%)
Oct 19, 2018 6.191 6.215 6.173 6.203 265,072 +0.00(+0.00%)
Oct 18, 2018 6.197 6.222 6.197 6.203 168,885 -0.03(-0.49%)
Oct 17, 2018 6.228 6.240 6.197 6.234 166,581 +0.01(+0.10%)
Oct 16, 2018 6.167 6.234 6.130 6.228 267,754 +0.07(+1.09%)
Oct 15, 2018 6.099 6.167 6.099 6.160 147,449 +0.06(+1.00%)
Oct 12, 2018 6.142 6.160 6.087 6.099 589,868 +0.01(+0.10%)
Oct 11, 2018 6.172 6.178 6.087 6.093 457,939 -0.09(-1.38%)
Oct 10, 2018 6.209 6.227 6.142 6.178 419,623 -0.04(-0.68%)
Oct 09, 2018 6.275 6.275 6.221 6.221 216,751 -0.05(-0.87%)
Oct 08, 2018 6.245 6.275 6.245 6.275 136,642 +0.03(+0.49%)
Oct 05, 2018 6.324 6.324 6.245 6.245 268,643 -0.08(-1.30%)
Oct 04, 2018 6.330 6.354 6.306 6.327 179,864 -0.02(-0.33%)
Oct 03, 2018 6.348 6.354 6.332 6.348 132,985 +0.01(+0.10%)
Oct 02, 2018 6.354 6.360 6.336 6.342 272,720 -0.01(-0.10%)
Oct 01, 2018 6.330 6.348 6.300 6.348 176,922 +0.04(+0.58%)
Sep 28, 2018 6.336 6.342 6.288 6.312 365,269 -0.02(-0.29%)
Sep 27, 2018 6.312 6.336 6.310 6.330 259,351 +0.02(+0.29%)
Sep 26, 2018 6.275 6.318 6.263 6.312 295,933 +0.05(+0.78%)
Sep 25, 2018 6.300 6.300 6.257 6.263 128,721 -0.02(-0.29%)
Sep 24, 2018 6.275 6.294 6.275 6.282 203,092 +0.01(+0.19%)
Sep 21, 2018 6.275 6.294 6.269 6.269 211,029 +0.00(+0.00%)
Sep 20, 2018 6.318 6.330 6.269 6.269 202,099 -0.04(-0.58%)
Sep 19, 2018 6.275 6.320 6.257 6.306 432,650 +0.03(+0.48%)
Sep 18, 2018 6.269 6.294 6.251 6.275 289,318 +0.01(+0.10%)
Sep 17, 2018 6.306 6.306 6.269 6.269 182,792 -0.02(-0.39%)
Sep 14, 2018 6.300 6.300 6.282 6.294 225,186 +0.02(+0.29%)
Sep 13, 2018 6.306 6.318 6.269 6.275 329,051 -0.01(-0.10%)
Sep 12, 2018 6.263 6.282 6.257 6.282 179,071 +0.02(+0.29%)
Sep 11, 2018 6.245 6.275 6.233 6.263 246,309 +0.03(+0.48%)
Sep 10, 2018 6.227 6.269 6.215 6.233 318,513 +0.02(+0.39%)
Sep 07, 2018 6.239 6.245 6.209 6.209 203,644 -0.03(-0.48%)
Sep 06, 2018 6.215 6.251 6.215 6.239 212,961 +0.01(+0.19%)
Sep 05, 2018 6.227 6.239 6.209 6.227 421,652 +0.01(+0.10%)
Sep 04, 2018 6.221 6.233 6.215 6.221 304,502 +0.01(+0.10%)
Aug 31, 2018 6.215 6.215 6.215 0 +0.01(+0.10%)
Aug 30, 2018 6.209 6.221 6.197 6.209 174,353 -0.01(-0.10%)
Aug 29, 2018 6.239 6.260 6.215 6.215 261,256 -0.02(-0.39%)
Aug 28, 2018 6.245 6.275 6.233 6.239 447,427 -0.01(-0.19%)
Aug 27, 2018 6.161 6.275 6.155 6.251 1,089,142 +0.10(+1.67%)
Aug 24, 2018 6.179 6.191 6.149 6.149 468,217 -0.01(-0.20%)
Aug 23, 2018 6.185 6.197 6.161 6.161 477,262 -0.03(-0.49%)
Aug 22, 2018 6.227 6.233 6.167 6.191 522,819 -0.02(-0.39%)
Aug 21, 2018 6.209 6.239 6.209 6.215 268,433 +0.01(+0.10%)
Aug 20, 2018 6.239 6.251 6.185 6.209 508,902 -0.04(-0.58%)
Aug 17, 2018 6.257 6.306 6.245 6.245 427,654 -0.01(-0.19%)
Aug 16, 2018 6.251 6.275 6.245 6.257 196,156 +0.02(+0.29%)
Aug 15, 2018 6.245 6.251 6.239 6.239 242,807 -0.01(-0.19%)
Aug 14, 2018 6.239 6.257 6.221 6.251 242,948 +0.03(+0.46%)
Aug 13, 2018 6.217 6.229 6.211 6.223 280,301 +0.01(+0.10%)
Aug 10, 2018 6.217 6.217 6.193 6.217 141,349 +0.00(+0.00%)
Aug 09, 2018 6.187 6.223 6.181 6.217 399,187 +0.03(+0.49%)
Aug 08, 2018 6.217 6.228 6.187 6.187 203,784 -0.02(-0.39%)
Aug 07, 2018 6.223 6.239 6.205 6.211 326,068 -0.01(-0.10%)
Aug 06, 2018 6.223 6.243 6.205 6.217 221,044 -0.01(-0.19%)
Aug 03, 2018 6.205 6.229 6.199 6.229 287,193 +0.02(+0.39%)
Aug 02, 2018 6.181 6.205 6.175 6.205 197,094 +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.