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 6.105 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.