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 )

8.680 -0.040 (-0.46%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 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 5.432 5.487 5.411 5.487 203,048 +0.04(+0.77%)
Jun 29, 2020 5.439 5.460 5.418 5.446 155,029 +0.00(+0.06%)
Jun 26, 2020 5.480 5.480 5.432 5.442 181,252 -0.06(-1.07%)
Jun 25, 2020 5.508 5.522 5.487 5.501 102,107 -0.01(-0.25%)
Jun 24, 2020 5.571 5.578 5.501 5.515 257,395 -0.06(-1.00%)
Jun 23, 2020 5.550 5.578 5.543 5.571 113,204 +0.03(+0.50%)
Jun 22, 2020 5.529 5.585 5.529 5.543 159,650 -0.01(-0.25%)
Jun 19, 2020 5.571 5.608 5.540 5.557 214,796 -0.01(-0.12%)
Jun 18, 2020 5.571 5.599 5.557 5.564 188,753 -0.01(-0.25%)
Jun 17, 2020 5.592 5.619 5.560 5.578 401,034 +0.02(+0.38%)
Jun 16, 2020 5.557 5.592 5.557 5.557 368,391 +0.06(+1.14%)
Jun 15, 2020 5.397 5.508 5.397 5.494 1,040,744 -0.03(-0.50%)
Jun 12, 2020 5.480 5.529 5.480 5.522 556,858 +0.10(+1.87%)
Jun 11, 2020 5.469 5.469 5.393 5.421 529,639 -0.16(-2.85%)
Jun 10, 2020 5.621 5.628 5.573 5.580 262,463 -0.01(-0.25%)
Jun 09, 2020 5.614 5.614 5.524 5.593 530,579 -0.02(-0.37%)
Jun 08, 2020 5.566 5.628 5.566 5.614 679,648 +0.06(+0.99%)
Jun 05, 2020 5.656 5.656 5.552 5.559 334,520 +0.05(+0.88%)
Jun 04, 2020 5.552 5.573 5.504 5.511 290,241 -0.05(-0.87%)
Jun 03, 2020 5.531 5.580 5.531 5.559 301,871 +0.05(+0.88%)
Jun 02, 2020 5.441 5.517 5.441 5.511 302,902 +0.06(+1.01%)
Jun 01, 2020 5.400 5.469 5.386 5.455 420,862 +0.09(+1.67%)
May 29, 2020 5.345 5.391 5.331 5.366 501,925 -0.01(-0.26%)
May 28, 2020 5.310 5.393 5.290 5.379 405,102 +0.07(+1.30%)
May 27, 2020 5.255 5.338 5.255 5.310 396,600 +0.06(+1.05%)
May 26, 2020 5.276 5.296 5.248 5.255 251,877 +0.03(+0.53%)
May 22, 2020 5.241 5.255 5.214 5.227 488,022 +0.01(+0.26%)
May 21, 2020 5.193 5.241 5.193 5.214 460,263 +0.01(+0.13%)
May 20, 2020 5.151 5.220 5.145 5.207 419,691 +0.06(+1.07%)
May 19, 2020 5.165 5.172 5.138 5.151 288,745 +0.00(+0.00%)
May 18, 2020 5.145 5.165 5.138 5.151 337,727 +0.08(+1.50%)
May 15, 2020 5.055 5.103 5.048 5.075 471,224 +0.00(+0.00%)
May 14, 2020 5.082 5.117 5.062 5.075 343,206 -0.04(-0.85%)
May 13, 2020 5.208 5.218 5.102 5.119 321,386 -0.12(-2.23%)
May 12, 2020 5.215 5.249 5.174 5.235 341,883 +0.01(+0.26%)
May 11, 2020 5.194 5.256 5.191 5.222 176,365 +0.01(+0.26%)
May 08, 2020 5.181 5.222 5.153 5.208 220,934 +0.08(+1.60%)
May 07, 2020 5.126 5.181 5.119 5.126 334,416 +0.01(+0.13%)
May 06, 2020 5.119 5.160 5.102 5.119 370,085 +0.03(+0.54%)
May 05, 2020 5.078 5.140 5.078 5.092 563,216 +0.03(+0.68%)
May 04, 2020 5.071 5.098 5.050 5.057 383,621 -0.04(-0.81%)
May 01, 2020 5.160 5.166 5.016 5.098 538,326 -0.09(-1.72%)
Apr 30, 2020 5.222 5.222 5.146 5.188 400,806 -0.05(-1.05%)
Apr 29, 2020 5.215 5.283 5.201 5.242 362,073 +0.06(+1.19%)
Apr 28, 2020 5.188 5.215 5.160 5.181 276,535 -0.01(-0.13%)
Apr 27, 2020 5.242 5.242 5.170 5.188 148,984 -0.05(-1.05%)
Apr 24, 2020 5.208 5.277 5.188 5.242 314,619 -0.01(-0.13%)
Apr 23, 2020 5.242 5.303 5.201 5.249 227,768 +0.02(+0.39%)
Apr 22, 2020 5.277 5.277 5.188 5.229 334,454 +0.01(+0.26%)
Apr 21, 2020 5.160 5.249 5.078 5.215 379,175 +0.00(+0.00%)
Apr 20, 2020 5.311 5.359 5.215 5.215 323,730 -0.11(-2.06%)
Apr 17, 2020 5.373 5.415 5.249 5.325 498,926 +0.08(+1.44%)
Apr 16, 2020 5.338 5.338 5.208 5.249 619,374 -0.14(-2.54%)
Apr 15, 2020 5.516 5.520 5.229 5.386 447,745 -0.20(-3.56%)
Apr 14, 2020 5.366 5.612 5.366 5.585 1,265,146 +0.29(+5.53%)
Apr 13, 2020 5.354 5.442 5.177 5.292 719,073 -0.15(-2.75%)
Apr 09, 2020 5.456 5.687 5.360 5.442 420,285 +0.18(+3.49%)
Apr 08, 2020 5.149 5.367 5.136 5.258 512,318 +0.14(+2.79%)
Apr 07, 2020 5.020 5.149 5.020 5.115 345,397 +0.15(+3.01%)
Apr 06, 2020 4.939 4.993 4.877 4.966 923,718 +0.09(+1.81%)
Apr 03, 2020 4.884 4.909 4.765 4.877 341,638 -0.06(-1.24%)
Apr 02, 2020 4.796 4.939 4.796 4.939 659,141 +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.