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 (%)
Feb 28, 2019 6.234 6.253 6.209 6.253 222,993 +0.01(+0.10%)
Feb 27, 2019 6.215 6.266 6.215 6.247 251,122 -0.01(-0.20%)
Feb 26, 2019 6.316 6.316 6.197 6.259 461,533 -0.06(-0.89%)
Feb 25, 2019 6.322 6.347 6.247 6.316 301,317 +0.00(+0.00%)
Feb 22, 2019 6.190 6.322 6.178 6.316 458,701 +0.14(+2.33%)
Feb 21, 2019 6.140 6.172 6.140 6.172 135,114 +0.03(+0.51%)
Feb 20, 2019 6.159 6.159 6.128 6.140 141,764 +0.00(+0.00%)
Feb 19, 2019 6.134 6.234 6.134 6.140 117,711 +0.03(+0.41%)
Feb 15, 2019 6.115 6.134 6.109 6.115 212,273 +0.00(+0.00%)
Feb 14, 2019 6.121 6.140 6.090 6.115 228,627 -0.01(-0.09%)
Feb 13, 2019 6.114 6.139 6.108 6.120 176,836 +0.01(+0.10%)
Feb 12, 2019 6.089 6.127 6.089 6.114 152,506 +0.03(+0.51%)
Feb 11, 2019 6.064 6.083 6.058 6.083 105,547 +0.02(+0.31%)
Feb 08, 2019 6.071 6.089 6.040 6.064 211,521 -0.01(-0.20%)
Feb 07, 2019 6.058 6.080 6.046 6.077 433,208 +0.01(+0.21%)
Feb 06, 2019 6.052 6.074 6.043 6.064 305,628 +0.01(+0.10%)
Feb 05, 2019 6.108 6.108 6.051 6.058 233,594 -0.04(-0.61%)
Feb 04, 2019 6.058 6.096 6.036 6.096 225,591 +0.06(+1.03%)
Feb 01, 2019 6.058 6.083 6.027 6.033 341,936 -0.01(-0.21%)
Jan 31, 2019 5.983 6.046 5.983 6.046 422,558 +0.06(+1.04%)
Jan 30, 2019 5.971 6.002 5.971 5.983 191,595 +0.02(+0.42%)
Jan 29, 2019 5.952 5.968 5.915 5.959 211,068 +0.02(+0.31%)
Jan 28, 2019 5.915 5.946 5.896 5.940 314,666 +0.02(+0.32%)
Jan 25, 2019 5.977 5.990 5.921 5.921 525,030 -0.06(-0.94%)
Jan 24, 2019 5.977 5.983 5.952 5.977 192,499 +0.01(+0.21%)
Jan 23, 2019 5.959 5.990 5.959 5.965 465,283 +0.00(+0.00%)
Jan 22, 2019 5.971 5.971 5.946 5.965 198,123 -0.01(-0.10%)
Jan 18, 2019 5.959 5.996 5.959 5.971 635,528 +0.01(+0.21%)
Jan 17, 2019 5.983 5.990 5.952 5.959 139,358 -0.02(-0.42%)
Jan 16, 2019 5.959 5.996 5.959 5.983 348,421 +0.01(+0.10%)
Jan 15, 2019 5.940 5.983 5.927 5.977 272,994 +0.04(+0.63%)
Jan 14, 2019 5.921 5.940 5.903 5.940 240,086 +0.01(+0.21%)
Jan 11, 2019 5.989 5.992 5.921 5.927 266,674 -0.06(-1.03%)
Jan 10, 2019 5.983 6.006 5.958 5.989 252,418 +0.01(+0.10%)
Jan 09, 2019 6.051 6.051 5.977 5.983 423,067 -0.06(-0.92%)
Jan 08, 2019 6.033 6.054 6.020 6.039 449,954 +0.04(+0.72%)
Jan 07, 2019 5.927 6.020 5.927 5.996 395,467 +0.10(+1.68%)
Jan 04, 2019 5.847 5.927 5.822 5.897 1,232,683 +0.11(+1.93%)
Jan 03, 2019 5.754 5.798 5.748 5.785 1,331,222 +0.01(+0.21%)
Jan 02, 2019 5.674 5.791 5.674 5.773 1,393,548 +0.06(+1.08%)
Dec 31, 2018 5.760 5.822 5.705 5.711 979,908 -0.05(-0.86%)
Dec 28, 2018 5.773 5.816 5.742 5.760 968,756 +0.02(+0.43%)
Dec 27, 2018 5.773 5.791 5.727 5.736 646,303 -0.06(-1.07%)
Dec 26, 2018 5.587 5.822 5.575 5.798 845,979 +0.25(+4.58%)
Dec 24, 2018 5.482 5.556 5.476 5.544 361,061 +0.06(+1.13%)
Dec 21, 2018 5.531 5.562 5.482 5.482 779,821 -0.05(-0.89%)
Dec 20, 2018 5.643 5.677 5.476 5.531 1,013,016 -0.16(-2.83%)
Dec 19, 2018 5.686 5.742 5.686 5.692 826,904 -0.02(-0.43%)
Dec 18, 2018 5.692 5.798 5.643 5.717 3,098,266 +0.02(+0.33%)
Dec 17, 2018 5.767 5.767 5.686 5.699 918,831 -0.09(-1.60%)
Dec 14, 2018 5.866 5.866 5.754 5.791 567,289 -0.06(-1.06%)
Dec 13, 2018 5.921 5.921 5.847 5.853 561,692 -0.05(-0.84%)
Dec 12, 2018 5.927 5.964 5.897 5.903 445,460 -0.02(-0.31%)
Dec 11, 2018 5.995 5.995 5.897 5.921 421,663 -0.04(-0.72%)
Dec 10, 2018 6.020 6.026 5.940 5.964 604,337 -0.02(-0.41%)
Dec 07, 2018 6.063 6.106 5.989 5.989 500,435 -0.07(-1.22%)
Dec 06, 2018 6.081 6.093 6.032 6.063 843,823 -0.05(-0.80%)
Dec 04, 2018 6.063 6.124 6.063 6.112 570,044 +0.06(+0.91%)
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.