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 )

8.715 -0.005 (-0.06%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 18, 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 (%)
Jun 30, 2020 5.433 5.489 5.412 5.489 203,005 +0.04(+0.77%)
Jun 29, 2020 5.440 5.461 5.419 5.447 154,996 +0.00(+0.06%)
Jun 26, 2020 5.482 5.482 5.433 5.443 181,214 -0.06(-1.07%)
Jun 25, 2020 5.509 5.523 5.489 5.502 102,085 -0.01(-0.25%)
Jun 24, 2020 5.572 5.579 5.502 5.516 257,341 -0.06(-1.00%)
Jun 23, 2020 5.551 5.579 5.544 5.572 113,180 +0.03(+0.50%)
Jun 22, 2020 5.530 5.586 5.530 5.544 159,616 -0.01(-0.25%)
Jun 19, 2020 5.572 5.609 5.541 5.558 214,750 -0.01(-0.12%)
Jun 18, 2020 5.572 5.600 5.558 5.565 188,713 -0.01(-0.25%)
Jun 17, 2020 5.593 5.621 5.562 5.579 400,949 +0.02(+0.37%)
Jun 16, 2020 5.558 5.593 5.558 5.558 368,313 +0.06(+1.14%)
Jun 15, 2020 5.398 5.509 5.398 5.496 1,040,524 -0.03(-0.50%)
Jun 12, 2020 5.482 5.530 5.482 5.523 556,740 +0.10(+1.87%)
Jun 11, 2020 5.470 5.470 5.394 5.422 529,527 -0.16(-2.85%)
Jun 10, 2020 5.622 5.629 5.574 5.581 262,408 -0.01(-0.25%)
Jun 09, 2020 5.615 5.615 5.526 5.595 530,467 -0.02(-0.37%)
Jun 08, 2020 5.567 5.629 5.567 5.615 679,504 +0.06(+0.99%)
Jun 05, 2020 5.657 5.657 5.553 5.560 334,449 +0.05(+0.88%)
Jun 04, 2020 5.553 5.574 5.505 5.512 290,180 -0.05(-0.87%)
Jun 03, 2020 5.532 5.581 5.532 5.560 301,808 +0.05(+0.88%)
Jun 02, 2020 5.443 5.519 5.443 5.512 302,839 +0.06(+1.01%)
Jun 01, 2020 5.401 5.470 5.387 5.456 420,773 +0.09(+1.67%)
May 29, 2020 5.346 5.392 5.332 5.367 501,819 -0.01(-0.26%)
May 28, 2020 5.311 5.394 5.291 5.380 405,017 +0.07(+1.30%)
May 27, 2020 5.256 5.339 5.256 5.311 396,516 +0.06(+1.05%)
May 26, 2020 5.277 5.298 5.249 5.256 251,824 +0.03(+0.53%)
May 22, 2020 5.242 5.256 5.215 5.229 487,920 +0.01(+0.26%)
May 21, 2020 5.194 5.242 5.194 5.215 460,166 +0.01(+0.13%)
May 20, 2020 5.153 5.222 5.146 5.208 419,602 +0.06(+1.07%)
May 19, 2020 5.166 5.173 5.139 5.153 288,685 +0.00(+0.00%)
May 18, 2020 5.146 5.166 5.139 5.153 337,656 +0.08(+1.50%)
May 15, 2020 5.056 5.104 5.049 5.077 471,125 +0.00(+0.00%)
May 14, 2020 5.083 5.118 5.063 5.077 343,133 -0.04(-0.85%)
May 13, 2020 5.209 5.219 5.103 5.120 321,318 -0.12(-2.23%)
May 12, 2020 5.216 5.250 5.175 5.237 341,811 +0.01(+0.26%)
May 11, 2020 5.195 5.257 5.192 5.223 176,327 +0.01(+0.26%)
May 08, 2020 5.182 5.223 5.154 5.209 220,887 +0.08(+1.60%)
May 07, 2020 5.127 5.182 5.120 5.127 334,345 +0.01(+0.13%)
May 06, 2020 5.120 5.161 5.103 5.120 370,007 +0.03(+0.54%)
May 05, 2020 5.079 5.141 5.079 5.093 563,097 +0.03(+0.68%)
May 04, 2020 5.072 5.099 5.052 5.058 383,540 -0.04(-0.81%)
May 01, 2020 5.161 5.167 5.017 5.099 538,212 -0.09(-1.72%)
Apr 30, 2020 5.223 5.223 5.147 5.189 400,721 -0.05(-1.05%)
Apr 29, 2020 5.216 5.285 5.202 5.243 361,997 +0.06(+1.19%)
Apr 28, 2020 5.189 5.216 5.161 5.182 276,477 -0.01(-0.13%)
Apr 27, 2020 5.243 5.243 5.171 5.189 148,953 -0.05(-1.05%)
Apr 24, 2020 5.209 5.278 5.189 5.243 314,553 -0.01(-0.13%)
Apr 23, 2020 5.243 5.305 5.202 5.250 227,719 +0.02(+0.39%)
Apr 22, 2020 5.278 5.278 5.189 5.230 334,383 +0.01(+0.26%)
Apr 21, 2020 5.161 5.250 5.079 5.216 379,095 +0.00(+0.00%)
Apr 20, 2020 5.312 5.360 5.216 5.216 323,661 -0.11(-2.06%)
Apr 17, 2020 5.374 5.416 5.250 5.326 498,820 +0.08(+1.44%)
Apr 16, 2020 5.339 5.339 5.209 5.250 619,243 -0.14(-2.54%)
Apr 15, 2020 5.518 5.521 5.230 5.387 447,650 -0.20(-3.56%)
Apr 14, 2020 5.367 5.614 5.367 5.586 1,264,879 +0.29(+5.53%)
Apr 13, 2020 5.355 5.443 5.178 5.293 718,922 -0.15(-2.75%)
Apr 09, 2020 5.457 5.688 5.362 5.443 420,197 +0.18(+3.49%)
Apr 08, 2020 5.151 5.368 5.137 5.259 512,209 +0.14(+2.79%)
Apr 07, 2020 5.021 5.151 5.021 5.117 345,324 +0.15(+3.01%)
Apr 06, 2020 4.940 4.994 4.878 4.967 923,524 +0.09(+1.81%)
Apr 03, 2020 4.885 4.910 4.766 4.878 341,566 -0.06(-1.24%)
Apr 02, 2020 4.797 4.940 4.797 4.940 659,002 +0.05(+1.11%)
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.