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 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2019 6.285 6.335 6.278 6.335 350,549 +0.07(+1.11%)
Apr 29, 2019 6.253 6.272 6.232 6.266 366,115 +0.04(+0.71%)
Apr 26, 2019 6.221 6.285 6.209 6.221 539,281 -0.01(-0.20%)
Apr 25, 2019 6.266 6.272 6.228 6.234 283,597 -0.03(-0.54%)
Apr 24, 2019 6.272 6.297 6.266 6.268 208,885 -0.00(-0.07%)
Apr 23, 2019 6.272 6.316 6.272 6.272 324,181 -0.01(-0.10%)
Apr 22, 2019 6.266 6.278 6.247 6.278 250,308 +0.02(+0.30%)
Apr 18, 2019 6.278 6.278 6.247 6.259 153,742 +0.00(+0.00%)
Apr 17, 2019 6.259 6.278 6.247 6.259 179,467 +0.00(+0.00%)
Apr 16, 2019 6.278 6.281 6.247 6.259 294,954 -0.02(-0.30%)
Apr 15, 2019 6.304 6.304 6.259 6.278 202,144 -0.01(-0.20%)
Apr 12, 2019 6.291 6.297 6.253 6.291 332,714 +0.03(+0.52%)
Apr 11, 2019 6.239 6.284 6.239 6.258 220,243 +0.02(+0.30%)
Apr 10, 2019 6.233 6.249 6.208 6.239 322,529 +0.03(+0.51%)
Apr 09, 2019 6.221 6.233 6.189 6.208 309,931 -0.01(-0.10%)
Apr 08, 2019 6.195 6.233 6.176 6.214 343,159 +0.01(+0.20%)
Apr 05, 2019 6.183 6.227 6.170 6.202 318,445 +0.02(+0.31%)
Apr 04, 2019 6.139 6.189 6.139 6.183 235,589 +0.03(+0.51%)
Apr 03, 2019 6.158 6.176 6.139 6.151 354,042 -0.01(-0.10%)
Apr 02, 2019 6.132 6.164 6.113 6.158 257,852 +0.03(+0.41%)
Apr 01, 2019 6.069 6.132 6.063 6.132 323,837 +0.06(+1.04%)
Mar 29, 2019 6.063 6.088 6.031 6.069 721,937 +0.01(+0.10%)
Mar 28, 2019 6.050 6.088 6.038 6.063 671,730 +0.00(+0.00%)
Mar 27, 2019 6.107 6.126 6.063 6.063 377,400 -0.06(-0.93%)
Mar 26, 2019 6.158 6.164 6.113 6.120 362,047 -0.01(-0.21%)
Mar 25, 2019 6.158 6.164 6.120 6.132 297,790 -0.01(-0.21%)
Mar 22, 2019 6.195 6.195 6.132 6.145 242,761 -0.03(-0.51%)
Mar 21, 2019 6.258 6.258 6.170 6.176 407,404 -0.07(-1.11%)
Mar 20, 2019 6.290 6.290 6.239 6.246 221,268 -0.04(-0.70%)
Mar 19, 2019 6.296 6.308 6.277 6.290 107,870 -0.01(-0.20%)
Mar 18, 2019 6.290 6.328 6.290 6.302 239,476 +0.00(+0.00%)
Mar 15, 2019 6.321 6.328 6.302 6.302 141,690 -0.01(-0.10%)
Mar 14, 2019 6.340 6.353 6.296 6.309 113,737 -0.03(-0.48%)
Mar 13, 2019 6.339 6.352 6.333 6.339 129,686 +0.02(+0.30%)
Mar 12, 2019 6.277 6.327 6.277 6.321 259,262 +0.03(+0.40%)
Mar 11, 2019 6.258 6.296 6.258 6.296 195,754 +0.05(+0.80%)
Mar 08, 2019 6.258 6.258 6.220 6.245 225,727 -0.02(-0.30%)
Mar 07, 2019 6.227 6.270 6.214 6.264 285,754 +0.03(+0.40%)
Mar 06, 2019 6.252 6.258 6.227 6.239 166,256 -0.01(-0.20%)
Mar 05, 2019 6.239 6.252 6.227 6.252 202,953 +0.01(+0.10%)
Mar 04, 2019 6.258 6.258 6.220 6.245 235,765 +0.01(+0.20%)
Mar 01, 2019 6.258 6.270 6.217 6.233 243,447 -0.02(-0.30%)
Feb 28, 2019 6.233 6.252 6.208 6.252 223,040 +0.01(+0.10%)
Feb 27, 2019 6.214 6.264 6.214 6.245 251,175 -0.01(-0.20%)
Feb 26, 2019 6.314 6.314 6.195 6.258 461,630 -0.06(-0.89%)
Feb 25, 2019 6.321 6.346 6.245 6.314 301,381 +0.00(+0.00%)
Feb 22, 2019 6.189 6.321 6.176 6.314 458,798 +0.14(+2.33%)
Feb 21, 2019 6.139 6.170 6.139 6.170 135,142 +0.03(+0.51%)
Feb 20, 2019 6.158 6.158 6.126 6.139 141,794 +0.00(+0.00%)
Feb 19, 2019 6.133 6.233 6.133 6.139 117,735 +0.03(+0.41%)
Feb 15, 2019 6.114 6.133 6.108 6.114 212,318 +0.00(+0.00%)
Feb 14, 2019 6.120 6.139 6.089 6.114 228,676 -0.01(-0.09%)
Feb 13, 2019 6.113 6.138 6.107 6.119 176,874 +0.01(+0.10%)
Feb 12, 2019 6.088 6.125 6.088 6.113 152,538 +0.03(+0.51%)
Feb 11, 2019 6.063 6.082 6.057 6.082 105,569 +0.02(+0.31%)
Feb 08, 2019 6.069 6.088 6.038 6.063 211,566 -0.01(-0.20%)
Feb 07, 2019 6.057 6.079 6.044 6.076 433,299 +0.01(+0.21%)
Feb 06, 2019 6.051 6.072 6.041 6.063 305,693 +0.01(+0.10%)
Feb 05, 2019 6.107 6.107 6.049 6.057 233,643 -0.04(-0.61%)
Feb 04, 2019 6.057 6.094 6.035 6.094 225,638 +0.06(+1.03%)
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.