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 )

8.660 -0.020 (-0.23%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 27, 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 30, 2020 5.644 5.665 5.622 5.665 622,112 +0.01(+0.25%)
Oct 29, 2020 5.637 5.662 5.622 5.651 274,681 +0.01(+0.25%)
Oct 28, 2020 5.644 5.654 5.630 5.637 154,527 -0.06(-1.12%)
Oct 27, 2020 5.679 5.715 5.672 5.701 1,507,930 +0.00(+0.00%)
Oct 26, 2020 5.694 5.715 5.686 5.701 269,292 -0.02(-0.37%)
Oct 23, 2020 5.722 5.743 5.708 5.722 598,054 +0.01(+0.12%)
Oct 22, 2020 5.722 5.750 5.694 5.715 391,175 -0.01(-0.25%)
Oct 21, 2020 5.765 5.786 5.729 5.729 2,518,445 -0.04(-0.74%)
Oct 20, 2020 5.765 5.800 5.765 5.772 1,306,277 +0.00(+0.00%)
Oct 19, 2020 5.793 5.814 5.765 5.772 217,500 -0.03(-0.49%)
Oct 16, 2020 5.821 5.823 5.793 5.800 304,303 -0.04(-0.61%)
Oct 15, 2020 5.807 5.836 5.804 5.836 172,458 -0.02(-0.36%)
Oct 14, 2020 5.864 5.900 5.836 5.857 1,019,277 -0.01(-0.14%)
Oct 13, 2020 5.908 5.929 5.865 5.865 778,159 -0.05(-0.84%)
Oct 12, 2020 5.915 5.943 5.908 5.915 190,461 +0.01(+0.24%)
Oct 09, 2020 5.922 5.943 5.901 5.901 180,994 -0.01(-0.12%)
Oct 08, 2020 5.893 5.950 5.893 5.908 219,890 +0.01(+0.24%)
Oct 07, 2020 5.929 5.950 5.886 5.893 295,280 -0.02(-0.36%)
Oct 06, 2020 5.915 5.957 5.915 5.915 284,747 -0.04(-0.71%)
Oct 05, 2020 5.936 5.971 5.929 5.957 154,560 +0.04(+0.60%)
Oct 02, 2020 5.844 5.922 5.844 5.922 189,768 +0.05(+0.84%)
Oct 01, 2020 5.893 5.929 5.872 5.872 360,671 +0.00(+0.00%)
Sep 30, 2020 5.858 5.908 5.858 5.872 211,622 +0.01(+0.12%)
Sep 29, 2020 5.865 5.886 5.851 5.865 712,894 +0.00(+0.00%)
Sep 28, 2020 5.837 5.879 5.837 5.865 278,976 +0.03(+0.48%)
Sep 25, 2020 5.844 5.851 5.830 5.837 541,993 -0.03(-0.48%)
Sep 24, 2020 5.844 5.886 5.809 5.865 464,662 +0.01(+0.24%)
Sep 23, 2020 5.901 5.936 5.848 5.851 1,864,001 -0.06(-0.96%)
Sep 22, 2020 5.901 5.936 5.901 5.908 539,938 +0.00(+0.00%)
Sep 21, 2020 5.936 5.936 5.886 5.908 1,454,934 -0.06(-0.95%)
Sep 18, 2020 5.964 5.971 5.943 5.964 1,411,304 +0.01(+0.24%)
Sep 17, 2020 5.943 5.964 5.936 5.950 963,208 -0.04(-0.59%)
Sep 16, 2020 5.971 5.985 5.943 5.985 542,798 +0.03(+0.47%)
Sep 15, 2020 5.957 5.978 5.950 5.957 679,510 +0.01(+0.24%)
Sep 14, 2020 5.950 5.971 5.936 5.943 149,374 +0.03(+0.43%)
Sep 11, 2020 5.903 5.925 5.903 5.918 141,578 +0.01(+0.24%)
Sep 10, 2020 5.868 5.918 5.854 5.903 1,033,944 +0.01(+0.12%)
Sep 09, 2020 5.882 5.903 5.854 5.896 862,116 +0.03(+0.48%)
Sep 08, 2020 5.819 5.875 5.819 5.868 170,673 +0.01(+0.12%)
Sep 04, 2020 5.791 5.875 5.791 5.861 301,085 +0.04(+0.60%)
Sep 03, 2020 5.819 5.854 5.805 5.826 553,314 -0.01(-0.24%)
Sep 02, 2020 5.840 5.854 5.812 5.840 327,982 +0.01(+0.12%)
Sep 01, 2020 5.840 5.849 5.819 5.833 255,088 +0.01(+0.12%)
Aug 31, 2020 5.805 5.861 5.805 5.826 272,853 -0.01(-0.24%)
Aug 28, 2020 5.819 5.840 5.812 5.840 204,186 +0.01(+0.24%)
Aug 27, 2020 5.784 5.840 5.784 5.826 302,047 +0.02(+0.36%)
Aug 26, 2020 5.770 5.805 5.763 5.805 299,987 +0.03(+0.49%)
Aug 25, 2020 5.770 5.784 5.742 5.777 334,661 +0.00(+0.00%)
Aug 24, 2020 5.756 5.791 5.742 5.777 180,130 +0.03(+0.49%)
Aug 21, 2020 5.735 5.756 5.721 5.749 1,519,372 -0.01(-0.12%)
Aug 20, 2020 5.728 5.763 5.728 5.756 2,047,805 +0.01(+0.12%)
Aug 19, 2020 5.742 5.756 5.728 5.749 151,609 +0.01(+0.12%)
Aug 18, 2020 5.728 5.749 5.707 5.742 770,108 +0.00(+0.00%)
Aug 17, 2020 5.714 5.749 5.707 5.742 1,323,632 +0.02(+0.37%)
Aug 14, 2020 5.707 5.749 5.707 5.721 827,558 -0.01(-0.25%)
Aug 13, 2020 5.728 5.819 5.721 5.735 1,984,365 +0.00(+0.07%)
Aug 12, 2020 5.745 5.758 5.724 5.731 177,130 +0.01(+0.24%)
Aug 11, 2020 5.745 5.766 5.710 5.717 1,155,174 -0.01(-0.24%)
Aug 10, 2020 5.703 5.738 5.703 5.731 127,781 +0.05(+0.86%)
Aug 07, 2020 5.703 5.710 5.675 5.682 90,005 -0.01(-0.25%)
Aug 06, 2020 5.731 5.731 5.689 5.696 87,787 -0.01(-0.24%)
Aug 05, 2020 5.689 5.724 5.689 5.710 94,790 +0.03(+0.49%)
Aug 04, 2020 5.640 5.703 5.640 5.682 196,464 +0.01(+0.25%)
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.