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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 30, 2016 6.342 6.342 6.342 0 +0.09(+1.43%)
Dec 29, 2016 6.304 6.321 6.223 6.253 785,344 -0.07(-1.07%)
Dec 28, 2016 6.315 6.326 6.288 6.321 443,346 +0.04(+0.69%)
Dec 27, 2016 6.304 6.331 6.277 6.277 521,107 -0.01(-0.17%)
Dec 23, 2016 6.288 6.288 6.288 0 +0.02(+0.35%)
Dec 22, 2016 6.293 6.299 6.250 6.266 589,430 -0.01(-0.17%)
Dec 21, 2016 6.288 6.299 6.272 6.277 461,569 +0.00(+0.00%)
Dec 20, 2016 6.266 6.304 6.261 6.277 552,177 +0.00(+0.00%)
Dec 19, 2016 6.261 6.293 6.261 6.277 587,044 +0.01(+0.09%)
Dec 16, 2016 6.212 6.288 6.212 6.272 490,842 +0.02(+0.38%)
Dec 15, 2016 6.228 6.266 6.217 6.248 526,216 +0.02(+0.31%)
Dec 14, 2016 6.125 6.245 6.123 6.228 848,778 +0.10(+1.69%)
Dec 13, 2016 6.217 6.223 6.120 6.125 688,266 -0.06(-0.99%)
Dec 12, 2016 6.213 6.235 6.181 6.186 662,598 -0.02(-0.35%)
Dec 09, 2016 6.202 6.213 6.170 6.208 444,209 +0.03(+0.52%)
Dec 08, 2016 6.208 6.224 6.170 6.175 475,604 -0.06(-0.95%)
Dec 07, 2016 6.137 6.240 6.137 6.235 801,816 +0.09(+1.41%)
Dec 06, 2016 6.159 6.169 6.116 6.148 672,712 -0.01(-0.18%)
Dec 05, 2016 6.197 6.197 6.159 6.159 496,627 +0.01(+0.18%)
Dec 02, 2016 6.208 6.208 6.148 6.148 537,035 -0.04(-0.70%)
Dec 01, 2016 6.208 6.219 6.181 6.191 558,941 -0.00(-0.04%)
Nov 30, 2016 6.235 6.235 6.181 6.194 575,147 -0.00(-0.04%)
Nov 29, 2016 6.229 6.229 6.186 6.197 412,306 +0.00(+0.00%)
Nov 28, 2016 6.294 6.294 6.197 6.197 381,909 -0.07(-1.12%)
Nov 25, 2016 6.278 6.289 6.256 6.267 2,215,837 +0.01(+0.17%)
Nov 23, 2016 6.256 6.256 6.256 0 +0.01(+0.22%)
Nov 22, 2016 6.197 6.251 6.175 6.243 672,723 +0.08(+1.36%)
Nov 21, 2016 6.159 6.191 6.148 6.159 505,179 +0.01(+0.09%)
Nov 18, 2016 6.116 6.181 6.089 6.154 1,254,264 +0.06(+1.06%)
Nov 17, 2016 6.089 6.100 6.073 6.089 399,381 +0.03(+0.54%)
Nov 16, 2016 6.094 6.127 6.051 6.056 1,292,306 -0.02(-0.36%)
Nov 15, 2016 6.029 6.078 6.029 6.078 330,466 +0.08(+1.35%)
Nov 14, 2016 6.024 6.116 5.997 5.997 554,015 -0.03(-0.54%)
Nov 11, 2016 5.889 6.051 5.889 6.029 464,878 +0.14(+2.39%)
Nov 10, 2016 5.975 5.975 5.884 5.889 456,255 -0.07(-1.14%)
Nov 09, 2016 5.919 5.968 5.812 5.957 477,112 -0.01(-0.09%)
Nov 08, 2016 5.930 5.995 5.919 5.962 419,748 +0.03(+0.54%)
Nov 07, 2016 5.903 5.936 5.898 5.930 315,493 +0.05(+0.82%)
Nov 04, 2016 5.903 5.919 5.866 5.882 347,519 -0.03(-0.45%)
Nov 03, 2016 5.893 5.936 5.893 5.909 261,268 +0.01(+0.18%)
Nov 02, 2016 5.941 5.952 5.898 5.898 571,994 -0.08(-1.26%)
Nov 01, 2016 5.962 6.011 5.962 5.973 449,967 -0.02(-0.27%)
Oct 31, 2016 5.936 6.000 5.936 5.989 453,912 +0.04(+0.63%)
Oct 28, 2016 6.005 6.005 5.941 5.952 356,018 -0.06(-1.07%)
Oct 27, 2016 6.027 6.032 5.989 6.016 840,637 +0.02(+0.36%)
Oct 26, 2016 5.984 6.021 5.973 5.995 452,370 +0.01(+0.18%)
Oct 25, 2016 5.941 5.984 5.925 5.984 584,110 +0.06(+1.09%)
Oct 24, 2016 5.925 5.946 5.909 5.919 365,499 +0.00(+0.00%)
Oct 21, 2016 5.876 5.919 5.844 5.919 410,662 +0.04(+0.64%)
Oct 20, 2016 5.909 5.909 5.860 5.882 176,752 -0.02(-0.27%)
Oct 19, 2016 5.871 5.909 5.851 5.898 284,859 +0.05(+0.87%)
Oct 18, 2016 5.860 5.866 5.839 5.847 267,596 +0.00(+0.05%)
Oct 17, 2016 5.876 5.898 5.833 5.844 417,105 -0.05(-0.82%)
Oct 14, 2016 5.893 5.925 5.885 5.893 314,374 +0.03(+0.55%)
Oct 13, 2016 5.871 5.887 5.850 5.860 367,733 -0.02(-0.27%)
Oct 12, 2016 5.871 5.893 5.860 5.876 346,494 +0.01(+0.13%)
Oct 11, 2016 5.869 5.880 5.837 5.869 465,638 +0.02(+0.27%)
Oct 10, 2016 5.821 5.880 5.821 5.853 233,283 +0.03(+0.55%)
Oct 07, 2016 5.837 5.837 5.810 5.821 294,771 +0.01(+0.18%)
Oct 06, 2016 5.837 5.853 5.810 5.810 495,614 -0.07(-1.27%)
Oct 05, 2016 5.890 5.912 5.880 5.885 407,487 +0.01(+0.18%)
Oct 04, 2016 5.890 5.901 5.869 5.874 470,246 -0.02(-0.27%)
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.