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 )

8.700 +0.040 (+0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2019 5.938 5.963 5.908 5.945 737,083 +0.01(+0.10%)
Mar 28, 2019 5.926 5.963 5.914 5.938 685,823 +0.00(+0.00%)
Mar 27, 2019 5.982 6.000 5.938 5.938 385,318 -0.06(-0.93%)
Mar 26, 2019 6.031 6.037 5.988 5.994 369,643 -0.01(-0.21%)
Mar 25, 2019 6.031 6.037 5.994 6.006 304,038 -0.01(-0.21%)
Mar 22, 2019 6.068 6.068 6.006 6.019 247,854 -0.03(-0.51%)
Mar 21, 2019 6.130 6.130 6.043 6.050 415,951 -0.07(-1.11%)
Mar 20, 2019 6.161 6.161 6.111 6.117 225,910 -0.04(-0.70%)
Mar 19, 2019 6.167 6.178 6.148 6.161 110,133 -0.01(-0.20%)
Mar 18, 2019 6.161 6.198 6.161 6.173 244,501 +0.00(+0.00%)
Mar 15, 2019 6.191 6.198 6.173 6.173 144,662 -0.01(-0.10%)
Mar 14, 2019 6.210 6.222 6.167 6.179 116,123 -0.03(-0.48%)
Mar 13, 2019 6.209 6.221 6.203 6.209 132,413 +0.02(+0.30%)
Mar 12, 2019 6.147 6.197 6.147 6.190 264,715 +0.02(+0.40%)
Mar 11, 2019 6.129 6.166 6.129 6.166 199,870 +0.05(+0.80%)
Mar 08, 2019 6.129 6.129 6.092 6.117 230,474 -0.02(-0.30%)
Mar 07, 2019 6.098 6.141 6.086 6.135 291,764 +0.02(+0.40%)
Mar 06, 2019 6.123 6.129 6.098 6.111 169,752 -0.01(-0.20%)
Mar 05, 2019 6.111 6.123 6.098 6.123 207,222 +0.01(+0.10%)
Mar 04, 2019 6.129 6.129 6.092 6.117 240,724 +0.01(+0.20%)
Mar 01, 2019 6.129 6.141 6.089 6.104 248,567 -0.02(-0.30%)
Feb 28, 2019 6.104 6.123 6.080 6.123 227,731 +0.01(+0.10%)
Feb 27, 2019 6.086 6.135 6.086 6.117 256,457 -0.01(-0.20%)
Feb 26, 2019 6.184 6.184 6.068 6.129 471,339 -0.06(-0.89%)
Feb 25, 2019 6.190 6.215 6.117 6.184 307,719 +0.00(+0.00%)
Feb 22, 2019 6.062 6.190 6.049 6.184 468,447 +0.14(+2.34%)
Feb 21, 2019 6.012 6.043 6.012 6.043 137,985 +0.03(+0.51%)
Feb 20, 2019 6.031 6.031 6.000 6.012 144,777 +0.00(+0.00%)
Feb 19, 2019 6.006 6.104 6.006 6.012 120,212 +0.02(+0.41%)
Feb 15, 2019 5.988 6.006 5.982 5.988 216,783 +0.00(+0.00%)
Feb 14, 2019 5.994 6.012 5.963 5.988 233,485 -0.00(-0.08%)
Feb 13, 2019 5.987 6.011 5.981 5.993 180,603 +0.01(+0.10%)
Feb 12, 2019 5.962 5.999 5.962 5.987 155,754 +0.03(+0.51%)
Feb 11, 2019 5.938 5.956 5.932 5.956 107,795 +0.02(+0.31%)
Feb 08, 2019 5.944 5.962 5.914 5.938 216,026 -0.01(-0.21%)
Feb 07, 2019 5.932 5.953 5.920 5.950 442,435 +0.01(+0.21%)
Feb 06, 2019 5.926 5.947 5.917 5.938 312,138 +0.01(+0.10%)
Feb 05, 2019 5.981 5.981 5.924 5.932 238,569 -0.04(-0.61%)
Feb 04, 2019 5.932 5.968 5.910 5.968 230,395 +0.06(+1.03%)
Feb 01, 2019 5.932 5.956 5.901 5.907 349,218 -0.01(-0.21%)
Jan 31, 2019 5.859 5.920 5.859 5.920 431,558 +0.06(+1.04%)
Jan 30, 2019 5.847 5.877 5.847 5.859 195,675 +0.02(+0.42%)
Jan 29, 2019 5.828 5.844 5.792 5.834 215,564 +0.02(+0.31%)
Jan 28, 2019 5.792 5.822 5.773 5.816 321,368 +0.02(+0.32%)
Jan 25, 2019 5.853 5.865 5.798 5.798 536,212 -0.05(-0.94%)
Jan 24, 2019 5.853 5.859 5.828 5.853 196,599 +0.01(+0.21%)
Jan 23, 2019 5.834 5.865 5.834 5.840 475,193 +0.00(+0.00%)
Jan 22, 2019 5.847 5.847 5.822 5.840 202,343 -0.01(-0.10%)
Jan 18, 2019 5.834 5.871 5.834 5.847 649,065 +0.01(+0.21%)
Jan 17, 2019 5.859 5.865 5.828 5.834 142,326 -0.02(-0.42%)
Jan 16, 2019 5.834 5.871 5.834 5.859 355,842 +0.01(+0.10%)
Jan 15, 2019 5.816 5.859 5.804 5.853 278,809 +0.04(+0.63%)
Jan 14, 2019 5.798 5.816 5.779 5.816 245,199 +0.01(+0.21%)
Jan 11, 2019 5.864 5.867 5.798 5.804 272,354 -0.06(-1.03%)
Jan 10, 2019 5.858 5.881 5.834 5.864 257,794 +0.01(+0.10%)
Jan 09, 2019 5.925 5.925 5.852 5.858 432,078 -0.05(-0.92%)
Jan 08, 2019 5.907 5.928 5.895 5.913 459,538 +0.04(+0.72%)
Jan 07, 2019 5.804 5.895 5.804 5.870 403,890 +0.10(+1.68%)
Jan 04, 2019 5.725 5.804 5.701 5.774 1,258,938 +0.11(+1.93%)
Jan 03, 2019 5.634 5.677 5.628 5.664 1,359,576 +0.01(+0.21%)
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.