Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.710 -0.010 (-0.11%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.286 6.337 6.280 6.337 350,475 +0.07(+1.11%)
Apr 29, 2019 6.254 6.273 6.233 6.267 366,038 +0.04(+0.71%)
Apr 26, 2019 6.223 6.286 6.210 6.223 539,168 -0.01(-0.20%)
Apr 25, 2019 6.267 6.273 6.229 6.235 283,537 -0.03(-0.54%)
Apr 24, 2019 6.273 6.299 6.267 6.269 208,840 -0.00(-0.07%)
Apr 23, 2019 6.273 6.318 6.273 6.273 324,112 -0.01(-0.10%)
Apr 22, 2019 6.267 6.280 6.248 6.280 250,256 +0.02(+0.30%)
Apr 18, 2019 6.280 6.280 6.248 6.261 153,710 +0.00(+0.00%)
Apr 17, 2019 6.261 6.280 6.248 6.261 179,429 +0.00(+0.00%)
Apr 16, 2019 6.280 6.282 6.248 6.261 294,891 -0.02(-0.30%)
Apr 15, 2019 6.305 6.305 6.261 6.280 202,101 -0.01(-0.20%)
Apr 12, 2019 6.292 6.299 6.254 6.292 332,644 +0.03(+0.52%)
Apr 11, 2019 6.241 6.285 6.241 6.260 220,196 +0.02(+0.30%)
Apr 10, 2019 6.234 6.250 6.209 6.241 322,461 +0.03(+0.51%)
Apr 09, 2019 6.222 6.234 6.190 6.209 309,866 -0.01(-0.10%)
Apr 08, 2019 6.197 6.234 6.178 6.216 343,087 +0.01(+0.20%)
Apr 05, 2019 6.184 6.228 6.171 6.203 318,378 +0.02(+0.31%)
Apr 04, 2019 6.140 6.190 6.140 6.184 235,539 +0.03(+0.51%)
Apr 03, 2019 6.159 6.178 6.140 6.153 353,967 -0.01(-0.10%)
Apr 02, 2019 6.134 6.165 6.115 6.159 257,797 +0.03(+0.41%)
Apr 01, 2019 6.071 6.134 6.064 6.134 323,768 +0.06(+1.04%)
Mar 29, 2019 6.064 6.089 6.033 6.071 721,784 +0.01(+0.10%)
Mar 28, 2019 6.052 6.089 6.039 6.064 671,588 +0.00(+0.00%)
Mar 27, 2019 6.108 6.127 6.064 6.064 377,320 -0.06(-0.93%)
Mar 26, 2019 6.159 6.165 6.115 6.121 361,971 -0.01(-0.21%)
Mar 25, 2019 6.159 6.165 6.121 6.134 297,727 -0.01(-0.21%)
Mar 22, 2019 6.197 6.197 6.134 6.146 242,710 -0.03(-0.51%)
Mar 21, 2019 6.260 6.260 6.171 6.178 407,318 -0.07(-1.11%)
Mar 20, 2019 6.291 6.291 6.241 6.247 221,221 -0.04(-0.70%)
Mar 19, 2019 6.298 6.309 6.279 6.291 107,847 -0.01(-0.20%)
Mar 18, 2019 6.291 6.329 6.291 6.304 239,426 +0.00(+0.00%)
Mar 15, 2019 6.323 6.329 6.304 6.304 141,660 -0.01(-0.10%)
Mar 14, 2019 6.342 6.354 6.298 6.310 113,713 -0.03(-0.48%)
Mar 13, 2019 6.341 6.353 6.334 6.341 129,659 +0.02(+0.30%)
Mar 12, 2019 6.278 6.328 6.278 6.322 259,207 +0.03(+0.40%)
Mar 11, 2019 6.259 6.297 6.259 6.297 195,712 +0.05(+0.80%)
Mar 08, 2019 6.259 6.259 6.222 6.247 225,679 -0.02(-0.30%)
Mar 07, 2019 6.228 6.272 6.215 6.266 285,694 +0.03(+0.40%)
Mar 06, 2019 6.253 6.259 6.228 6.240 166,221 -0.01(-0.20%)
Mar 05, 2019 6.240 6.253 6.228 6.253 202,910 +0.01(+0.10%)
Mar 04, 2019 6.259 6.259 6.222 6.247 235,715 +0.01(+0.20%)
Mar 01, 2019 6.259 6.272 6.219 6.234 243,395 -0.02(-0.30%)
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%)
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.