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 )

8.690 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2017 6.256 6.279 6.222 6.256 439,439 +0.02(+0.28%)
Nov 29, 2017 6.273 6.273 6.199 6.239 526,114 -0.04(-0.64%)
Nov 28, 2017 6.251 6.279 6.242 6.279 291,176 +0.03(+0.46%)
Nov 27, 2017 6.296 6.314 6.245 6.251 279,604 -0.05(-0.73%)
Nov 24, 2017 6.285 6.308 6.263 6.296 147,476 +0.03(+0.55%)
Nov 22, 2017 6.251 6.286 6.251 6.262 238,625 +0.00(+0.00%)
Nov 21, 2017 6.296 6.308 6.256 6.262 415,404 -0.03(-0.55%)
Nov 20, 2017 6.314 6.331 6.256 6.296 306,794 -0.02(-0.27%)
Nov 17, 2017 6.302 6.342 6.291 6.314 399,353 +0.01(+0.18%)
Nov 16, 2017 6.239 6.303 6.222 6.302 450,603 +0.11(+1.76%)
Nov 15, 2017 6.170 6.199 6.113 6.193 946,713 -0.03(-0.46%)
Nov 14, 2017 6.445 6.445 6.176 6.222 1,249,640 -0.22(-3.41%)
Nov 13, 2017 6.373 6.458 6.317 6.441 814,434 +0.07(+1.07%)
Nov 10, 2017 6.481 6.481 6.321 6.373 681,678 -0.07(-1.06%)
Nov 09, 2017 6.492 6.493 6.424 6.441 418,949 -0.05(-0.79%)
Nov 08, 2017 6.578 6.592 6.492 6.492 361,149 -0.10(-1.56%)
Nov 07, 2017 6.544 6.595 6.544 6.595 266,562 +0.03(+0.52%)
Nov 06, 2017 6.549 6.561 6.532 6.561 326,253 +0.02(+0.26%)
Nov 03, 2017 6.629 6.629 6.532 6.544 382,059 -0.09(-1.37%)
Nov 02, 2017 6.669 6.675 6.601 6.635 268,957 -0.02(-0.26%)
Nov 01, 2017 6.635 6.652 6.612 6.652 289,510 +0.02(+0.34%)
Oct 31, 2017 6.641 6.641 6.595 6.629 284,998 -0.01(-0.09%)
Oct 30, 2017 6.595 6.641 6.595 6.635 156,935 +0.01(+0.09%)
Oct 27, 2017 6.561 6.629 6.555 6.629 169,345 +0.07(+1.13%)
Oct 26, 2017 6.624 6.652 6.504 6.555 448,814 -0.06(-0.95%)
Oct 25, 2017 6.652 6.663 6.618 6.618 170,449 -0.06(-0.85%)
Oct 24, 2017 6.709 6.709 6.635 6.675 331,430 -0.02(-0.34%)
Oct 23, 2017 6.618 6.698 6.618 6.698 226,233 +0.07(+1.12%)
Oct 20, 2017 6.652 6.663 6.618 6.624 254,031 -0.02(-0.26%)
Oct 19, 2017 6.641 6.669 6.624 6.641 295,879 +0.01(+0.17%)
Oct 18, 2017 6.641 6.652 6.595 6.629 377,455 -0.01(-0.09%)
Oct 17, 2017 6.658 6.669 6.629 6.635 241,136 -0.02(-0.26%)
Oct 16, 2017 6.686 6.698 6.646 6.652 352,135 -0.01(-0.17%)
Oct 13, 2017 6.709 6.709 6.646 6.663 258,685 -0.03(-0.43%)
Oct 12, 2017 6.686 6.692 6.658 6.692 205,569 +0.03(+0.41%)
Oct 11, 2017 6.637 6.665 6.631 6.665 279,842 +0.02(+0.34%)
Oct 10, 2017 6.620 6.648 6.608 6.642 192,917 +0.02(+0.34%)
Oct 09, 2017 6.642 6.642 6.608 6.620 203,936 -0.02(-0.26%)
Oct 06, 2017 6.620 6.637 6.608 6.637 370,794 +0.04(+0.60%)
Oct 05, 2017 6.614 6.625 6.586 6.597 247,633 -0.01(-0.09%)
Oct 04, 2017 6.608 6.620 6.594 6.603 193,947 -0.01(-0.17%)
Oct 03, 2017 6.631 6.631 6.597 6.614 368,241 -0.01(-0.17%)
Oct 02, 2017 6.631 6.642 6.608 6.625 324,562 -0.01(-0.17%)
Sep 29, 2017 6.620 6.642 6.603 6.637 310,060 +0.02(+0.26%)
Sep 28, 2017 6.614 6.637 6.579 6.620 699,611 +0.01(+0.17%)
Sep 27, 2017 6.608 6.688 6.586 6.608 462,326 +0.01(+0.17%)
Sep 26, 2017 6.614 6.654 6.597 6.597 348,709 -0.03(-0.51%)
Sep 25, 2017 6.625 6.637 6.608 6.631 225,323 +0.00(+0.00%)
Sep 22, 2017 6.597 6.631 6.597 6.631 182,299 +0.03(+0.52%)
Sep 21, 2017 6.608 6.614 6.580 6.597 215,915 -0.01(-0.17%)
Sep 20, 2017 6.603 6.620 6.580 6.608 265,994 +0.00(+0.00%)
Sep 19, 2017 6.654 6.654 6.603 6.608 206,004 -0.03(-0.51%)
Sep 18, 2017 6.671 6.671 6.637 6.642 155,357 -0.02(-0.34%)
Sep 15, 2017 6.654 6.665 6.642 6.665 327,357 +0.01(+0.09%)
Sep 14, 2017 6.620 6.665 6.620 6.659 188,809 +0.06(+0.92%)
Sep 13, 2017 6.655 6.655 6.587 6.598 335,510 -0.06(-0.85%)
Sep 12, 2017 6.683 6.683 6.615 6.655 364,729 -0.03(-0.42%)
Sep 11, 2017 6.627 6.691 6.615 6.683 251,429 +0.10(+1.54%)
Sep 08, 2017 6.610 6.638 6.581 6.581 179,007 -0.03(-0.51%)
Sep 07, 2017 6.627 6.628 6.598 6.615 143,363 -0.01(-0.09%)
Sep 06, 2017 6.593 6.621 6.581 6.621 260,489 +0.03(+0.51%)
Sep 05, 2017 6.655 6.655 6.581 6.587 245,800 -0.05(-0.68%)
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.