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 )

8.650 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Mar 31, 2020 4.918 5.211 4.850 5.136 2,663,077 +0.26(+5.30%)
Mar 30, 2020 4.837 4.911 4.769 4.877 1,444,611 +0.00(+0.00%)
Mar 27, 2020 4.462 4.973 4.462 4.877 1,216,021 +0.18(+3.91%)
Mar 26, 2020 4.660 4.830 4.605 4.694 1,221,176 +0.19(+4.23%)
Mar 25, 2020 4.082 4.571 4.020 4.503 1,526,966 +0.46(+11.45%)
Mar 24, 2020 3.871 4.163 3.871 4.041 2,321,831 +0.30(+8.00%)
Mar 23, 2020 4.020 4.150 3.721 3.741 2,342,634 -0.39(-9.39%)
Mar 20, 2020 3.925 4.381 3.925 4.129 2,300,473 +0.32(+8.39%)
Mar 19, 2020 3.544 3.850 3.218 3.809 1,810,526 +0.18(+4.87%)
Mar 18, 2020 4.598 4.626 3.599 3.633 2,183,022 -1.26(-25.73%)
Mar 17, 2020 4.830 4.891 4.701 4.891 1,096,587 +0.07(+1.55%)
Mar 16, 2020 4.993 5.013 4.694 4.816 771,428 -0.52(-9.69%)
Mar 13, 2020 5.292 5.388 5.258 5.333 1,115,764 +0.18(+3.43%)
Mar 12, 2020 5.326 5.428 4.993 5.156 1,761,920 -0.45(-7.99%)
Mar 11, 2020 5.841 5.861 5.583 5.604 681,547 -0.30(-5.14%)
Mar 10, 2020 6.043 6.043 5.780 5.908 938,979 -0.01(-0.23%)
Mar 09, 2020 6.131 6.131 5.834 5.922 1,513,588 -0.46(-7.20%)
Mar 06, 2020 6.394 6.394 6.279 6.381 930,376 -0.10(-1.56%)
Mar 05, 2020 6.597 6.597 6.442 6.482 364,631 -0.17(-2.54%)
Mar 04, 2020 6.556 6.732 6.509 6.651 747,655 +0.13(+1.97%)
Mar 03, 2020 6.442 6.624 6.442 6.523 799,492 +0.11(+1.68%)
Mar 02, 2020 6.300 6.489 6.266 6.415 878,297 +0.12(+1.93%)
Feb 28, 2020 6.381 6.416 6.286 6.293 1,431,256 -0.24(-3.62%)
Feb 27, 2020 6.644 6.651 6.374 6.529 980,545 -0.16(-2.42%)
Feb 26, 2020 6.718 6.772 6.691 6.691 391,116 -0.05(-0.80%)
Feb 25, 2020 6.826 6.853 6.708 6.745 698,549 -0.07(-1.09%)
Feb 24, 2020 6.880 6.887 6.807 6.820 545,594 -0.09(-1.37%)
Feb 21, 2020 6.894 6.921 6.894 6.914 300,202 -0.01(-0.10%)
Feb 20, 2020 6.907 6.921 6.901 6.921 177,049 +0.01(+0.10%)
Feb 19, 2020 6.921 6.921 6.901 6.914 144,332 +0.00(+0.00%)
Feb 18, 2020 6.907 6.934 6.901 6.914 310,713 +0.01(+0.20%)
Feb 14, 2020 6.901 6.914 6.877 6.901 169,428 +0.00(+0.00%)
Feb 13, 2020 6.955 6.955 6.901 6.901 455,146 -0.03(-0.47%)
Feb 12, 2020 6.947 6.947 6.920 6.933 392,471 -0.01(-0.19%)
Feb 11, 2020 6.933 6.960 6.913 6.947 295,349 +0.03(+0.39%)
Feb 10, 2020 6.913 6.960 6.907 6.920 298,998 +0.01(+0.10%)
Feb 07, 2020 6.880 6.913 6.873 6.913 296,487 +0.03(+0.49%)
Feb 06, 2020 6.860 6.880 6.839 6.880 227,686 +0.03(+0.39%)
Feb 05, 2020 6.873 6.884 6.846 6.853 215,732 +0.00(+0.00%)
Feb 04, 2020 6.886 6.913 6.853 6.853 578,334 -0.01(-0.20%)
Feb 03, 2020 6.886 6.913 6.853 6.866 359,249 +0.02(+0.29%)
Jan 31, 2020 6.913 6.913 6.846 6.846 459,332 -0.05(-0.68%)
Jan 30, 2020 6.913 6.933 6.880 6.893 513,941 -0.04(-0.58%)
Jan 29, 2020 6.920 6.933 6.907 6.933 209,439 +0.03(+0.49%)
Jan 28, 2020 6.880 6.913 6.873 6.900 303,612 +0.03(+0.39%)
Jan 27, 2020 6.900 6.927 6.866 6.873 512,310 -0.07(-1.06%)
Jan 24, 2020 6.940 6.954 6.921 6.947 297,083 +0.01(+0.19%)
Jan 23, 2020 6.927 6.947 6.911 6.933 196,595 +0.01(+0.10%)
Jan 22, 2020 6.833 6.927 6.833 6.927 316,605 +0.07(+1.08%)
Jan 21, 2020 6.839 6.866 6.833 6.853 456,539 +0.00(+0.00%)
Jan 17, 2020 6.846 6.866 6.833 6.853 254,175 +0.01(+0.20%)
Jan 16, 2020 6.826 6.846 6.817 6.839 165,058 +0.01(+0.20%)
Jan 15, 2020 6.813 6.853 6.809 6.826 291,492 +0.00(+0.00%)
Jan 14, 2020 6.813 6.833 6.792 6.826 250,128 +0.01(+0.21%)
Jan 13, 2020 6.778 6.822 6.772 6.812 174,409 +0.03(+0.49%)
Jan 10, 2020 6.785 6.815 6.772 6.778 297,685 +0.01(+0.10%)
Jan 09, 2020 6.785 6.798 6.758 6.772 298,250 -0.01(-0.20%)
Jan 08, 2020 6.758 6.785 6.738 6.785 378,467 +0.01(+0.20%)
Jan 07, 2020 6.758 6.774 6.718 6.772 901,456 +0.01(+0.10%)
Jan 06, 2020 6.725 6.765 6.715 6.765 1,257,449 +0.00(+0.00%)
Jan 03, 2020 6.772 6.785 6.745 6.765 1,483,329 -0.03(-0.49%)
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.