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 )

8.720 -0.070 (-0.80%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 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 (%)
Mar 29, 2018 6.262 6.262 6.262 0 +0.02(+0.28%)
Mar 28, 2018 6.239 6.251 6.228 6.245 165,909 +0.02(+0.28%)
Mar 27, 2018 6.222 6.251 6.216 6.228 173,519 +0.01(+0.09%)
Mar 26, 2018 6.210 6.256 6.210 6.222 240,237 +0.02(+0.37%)
Mar 23, 2018 6.239 6.241 6.199 6.199 274,276 -0.02(-0.37%)
Mar 22, 2018 6.216 6.229 6.216 6.222 164,415 -0.02(-0.28%)
Mar 21, 2018 6.256 6.256 6.210 6.239 396,376 -0.01(-0.18%)
Mar 20, 2018 6.262 6.262 6.239 6.251 340,838 +0.01(+0.18%)
Mar 19, 2018 6.239 6.262 6.239 6.239 221,005 -0.03(-0.46%)
Mar 16, 2018 6.274 6.274 6.251 6.268 159,923 +0.00(+0.00%)
Mar 15, 2018 6.291 6.291 6.245 6.268 204,730 -0.02(-0.27%)
Mar 14, 2018 6.291 6.294 6.256 6.285 269,005 +0.01(+0.11%)
Mar 13, 2018 6.295 6.295 6.267 6.278 209,056 +0.00(+0.00%)
Mar 12, 2018 6.284 6.290 6.261 6.278 172,171 +0.00(+0.00%)
Mar 09, 2018 6.290 6.307 6.273 6.278 275,563 +0.01(+0.09%)
Mar 08, 2018 6.238 6.273 6.238 6.273 221,790 +0.03(+0.46%)
Mar 07, 2018 6.250 6.244 264,090 -0.01(-0.09%)
Mar 06, 2018 6.233 6.290 6.233 6.250 402,744 +0.01(+0.09%)
Mar 05, 2018 6.233 6.244 6.227 6.244 279,179 +0.00(+0.00%)
Mar 02, 2018 6.301 6.313 6.238 6.244 574,157 -0.06(-1.00%)
Mar 01, 2018 6.301 6.324 6.286 6.307 574,617 +0.01(+0.09%)
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%)
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.