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 )

8.790 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Feb 28, 2018 6.284 6.301 6.261 6.301 998,555 +0.02(+0.36%)
Feb 27, 2018 6.290 6.295 6.261 6.278 499,714 -0.01(-0.09%)
Feb 26, 2018 6.324 6.324 6.261 6.284 685,371 -0.02(-0.36%)
Feb 23, 2018 6.324 6.330 6.295 6.307 275,208 -0.01(-0.09%)
Feb 22, 2018 6.307 6.347 6.293 6.313 485,697 +0.02(+0.36%)
Feb 21, 2018 6.307 6.318 6.284 6.290 199,111 -0.01(-0.18%)
Feb 20, 2018 6.261 6.307 6.250 6.301 293,251 +0.03(+0.46%)
Feb 16, 2018 6.273 6.273 6.273 0 +0.01(+0.09%)
Feb 15, 2018 6.273 6.273 6.215 6.267 597,877 +0.02(+0.27%)
Feb 14, 2018 6.210 6.250 6.187 6.250 234,527 +0.06(+0.90%)
Feb 13, 2018 6.216 6.228 6.182 6.194 632,343 +0.01(+0.18%)
Feb 12, 2018 6.245 6.245 6.177 6.182 395,511 -0.03(-0.55%)
Feb 09, 2018 6.233 6.250 6.143 6.216 284,158 -0.01(-0.09%)
Feb 08, 2018 6.268 6.279 6.222 6.222 214,232 -0.05(-0.73%)
Feb 07, 2018 6.233 6.273 6.233 6.268 189,995 +0.05(+0.82%)
Feb 06, 2018 6.137 6.251 6.131 6.216 391,382 +0.01(+0.18%)
Feb 05, 2018 6.222 6.292 6.194 6.205 609,035 -0.03(-0.46%)
Feb 02, 2018 6.268 6.296 6.233 6.233 424,460 -0.05(-0.72%)
Feb 01, 2018 6.302 6.319 6.268 6.279 361,158 -0.02(-0.36%)
Jan 31, 2018 6.279 6.307 6.278 6.302 906,299 +0.02(+0.36%)
Jan 30, 2018 6.273 6.296 6.245 6.279 429,228 -0.01(-0.18%)
Jan 29, 2018 6.341 6.353 6.290 6.290 325,625 -0.04(-0.63%)
Jan 26, 2018 6.336 6.341 6.324 6.330 220,203 -0.01(-0.09%)
Jan 25, 2018 6.353 6.370 6.330 6.336 289,823 -0.02(-0.27%)
Jan 24, 2018 6.341 6.370 6.341 6.353 269,611 +0.01(+0.09%)
Jan 23, 2018 6.324 6.353 6.307 6.347 222,272 +0.03(+0.45%)
Jan 22, 2018 6.279 6.336 6.272 6.319 351,384 +0.06(+0.91%)
Jan 19, 2018 6.273 6.280 6.256 6.262 204,670 -0.01(-0.18%)
Jan 18, 2018 6.330 6.330 6.268 6.273 311,031 -0.05(-0.72%)
Jan 17, 2018 6.353 6.353 6.313 6.319 236,561 -0.01(-0.09%)
Jan 16, 2018 6.313 6.370 6.307 6.324 411,223 +0.02(+0.27%)
Jan 12, 2018 6.307 6.307 6.307 0 +0.00(+0.00%)
Jan 11, 2018 6.290 6.319 6.285 6.307 309,741 +0.03(+0.53%)
Jan 10, 2018 6.291 6.291 6.263 6.274 375,921 -0.02(-0.27%)
Jan 09, 2018 6.297 6.308 6.280 6.291 407,428 +0.00(+0.00%)
Jan 08, 2018 6.342 6.349 6.286 6.291 301,762 -0.04(-0.62%)
Jan 05, 2018 6.359 6.361 6.325 6.331 409,396 -0.02(-0.36%)
Jan 04, 2018 6.382 6.393 6.342 6.353 370,984 -0.02(-0.35%)
Jan 03, 2018 6.365 6.376 6.337 6.376 264,626 +0.05(+0.80%)
Jan 02, 2018 6.325 6.359 6.320 6.325 401,999 -0.01(-0.09%)
Dec 29, 2017 6.331 6.331 6.331 0 +0.01(+0.18%)
Dec 28, 2017 6.308 6.325 6.286 6.320 448,431 +0.04(+0.63%)
Dec 27, 2017 6.274 6.308 6.269 6.280 382,874 -0.01(-0.09%)
Dec 26, 2017 6.252 6.297 6.229 6.286 534,120 +0.02(+0.36%)
Dec 22, 2017 6.218 6.297 6.218 6.263 397,429 +0.02(+0.36%)
Dec 21, 2017 6.263 6.274 6.235 6.240 700,218 -0.02(-0.36%)
Dec 20, 2017 6.274 6.291 6.252 6.263 349,502 -0.02(-0.36%)
Dec 19, 2017 6.269 6.294 6.229 6.286 653,232 +0.00(+0.00%)
Dec 18, 2017 6.280 6.291 6.240 6.286 791,258 +0.02(+0.27%)
Dec 15, 2017 6.269 6.286 6.240 6.269 487,713 -0.01(-0.18%)
Dec 14, 2017 6.314 6.314 6.240 6.280 385,190 -0.01(-0.20%)
Dec 13, 2017 6.264 6.298 6.248 6.292 311,208 +0.02(+0.27%)
Dec 12, 2017 6.332 6.338 6.248 6.276 465,950 -0.07(-1.15%)
Dec 11, 2017 6.349 6.365 6.315 6.349 419,387 -0.02(-0.26%)
Dec 08, 2017 6.343 6.365 6.315 6.365 520,501 +0.07(+1.07%)
Dec 07, 2017 6.242 6.298 6.242 6.298 530,888 +0.06(+0.90%)
Dec 06, 2017 6.236 6.259 6.231 6.242 459,384 +0.01(+0.09%)
Dec 05, 2017 6.175 6.242 6.165 6.236 445,303 +0.07(+1.09%)
Dec 04, 2017 6.180 6.180 6.155 6.169 363,046 +0.04(+0.64%)
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.