Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.715 -0.005 (-0.06%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.041 5.066 5.034 5.056 418,987 -0.00(-0.10%)
Aug 28, 2015 5.036 5.066 5.036 5.061 209,240 -0.00(-0.10%)
Aug 27, 2015 5.046 5.075 5.026 5.066 387,496 +0.03(+0.58%)
Aug 26, 2015 5.022 5.043 4.992 5.036 385,602 +0.01(+0.29%)
Aug 25, 2015 4.963 5.022 4.963 5.022 360,430 +0.09(+1.79%)
Aug 24, 2015 4.914 4.963 4.684 4.933 739,083 -0.10(-2.04%)
Aug 21, 2015 5.046 5.056 5.022 5.036 550,497 -0.02(-0.39%)
Aug 20, 2015 5.056 5.071 5.051 5.056 222,384 -0.02(-0.48%)
Aug 19, 2015 5.085 5.110 5.066 5.080 243,525 +0.00(+0.00%)
Aug 18, 2015 5.100 5.100 5.066 5.080 195,555 -0.02(-0.38%)
Aug 17, 2015 5.100 5.105 5.085 5.100 251,389 +0.00(+0.10%)
Aug 14, 2015 5.090 5.105 5.075 5.095 190,453 +0.00(+0.00%)
Aug 13, 2015 5.085 5.102 5.080 5.095 209,820 +0.00(+0.00%)
Aug 12, 2015 5.105 5.115 5.080 5.095 207,076 -0.00(-0.10%)
Aug 11, 2015 5.100 5.110 5.085 5.100 271,713 -0.00(-0.10%)
Aug 10, 2015 5.134 5.144 5.105 5.105 274,198 -0.02(-0.47%)
Aug 07, 2015 5.158 5.176 5.119 5.129 235,922 -0.04(-0.85%)
Aug 06, 2015 5.192 5.192 5.149 5.173 199,782 -0.01(-0.28%)
Aug 05, 2015 5.187 5.197 5.183 5.187 200,396 -0.00(-0.09%)
Aug 04, 2015 5.192 5.202 5.183 5.192 207,741 -0.01(-0.28%)
Aug 03, 2015 5.192 5.212 5.178 5.207 257,602 +0.01(+0.28%)
Jul 31, 2015 5.163 5.197 5.158 5.192 133,688 +0.02(+0.38%)
Jul 30, 2015 5.139 5.183 5.129 5.173 606,631 +0.02(+0.38%)
Jul 29, 2015 5.110 5.158 5.110 5.153 190,315 +0.04(+0.76%)
Jul 28, 2015 5.119 5.124 5.095 5.114 379,148 -0.00(-0.10%)
Jul 27, 2015 5.124 5.134 5.119 5.119 386,646 -0.02(-0.38%)
Jul 24, 2015 5.178 5.187 5.139 5.139 293,759 -0.06(-1.22%)
Jul 23, 2015 5.202 5.212 5.173 5.202 236,432 +0.01(+0.19%)
Jul 22, 2015 5.222 5.226 5.173 5.192 345,755 -0.05(-1.02%)
Jul 21, 2015 5.212 5.246 5.212 5.246 206,801 +0.02(+0.37%)
Jul 20, 2015 5.246 5.270 5.226 5.226 165,898 -0.03(-0.56%)
Jul 17, 2015 5.270 5.270 5.251 5.256 207,180 -0.02(-0.37%)
Jul 16, 2015 5.275 5.275 5.260 5.275 226,589 +0.01(+0.18%)
Jul 15, 2015 5.265 5.270 5.251 5.265 257,133 +0.01(+0.19%)
Jul 14, 2015 5.251 5.260 5.231 5.256 300,861 -0.01(-0.18%)
Jul 13, 2015 5.256 5.275 5.248 5.265 285,206 +0.02(+0.37%)
Jul 10, 2015 5.241 5.251 5.222 5.246 306,941 +0.02(+0.37%)
Jul 09, 2015 5.241 5.246 5.217 5.227 287,050 +0.00(+0.00%)
Jul 08, 2015 5.227 5.236 5.207 5.227 245,317 -0.01(-0.28%)
Jul 07, 2015 5.246 5.246 5.197 5.241 209,585 +0.00(+0.09%)
Jul 06, 2015 5.217 5.236 5.212 5.236 183,974 +0.01(+0.19%)
Jul 02, 2015 5.202 5.227 5.227 5.227 278,549 +0.02(+0.37%)
Jul 01, 2015 5.231 5.236 5.202 5.207 232,764 +0.01(+0.19%)
Jun 30, 2015 5.159 5.197 5.154 5.197 298,425 +0.05(+0.94%)
Jun 29, 2015 5.178 5.212 5.144 5.149 601,951 -0.07(-1.30%)
Jun 26, 2015 5.256 5.265 5.217 5.217 292,778 -0.04(-0.83%)
Jun 25, 2015 5.294 5.304 5.256 5.260 323,838 -0.04(-0.82%)
Jun 24, 2015 5.294 5.314 5.289 5.304 319,447 -0.01(-0.18%)
Jun 23, 2015 5.299 5.314 5.289 5.314 214,530 +0.01(+0.27%)
Jun 22, 2015 5.314 5.318 5.299 5.299 298,836 -0.01(-0.27%)
Jun 19, 2015 5.289 5.318 5.289 5.314 265,908 +0.01(+0.18%)
Jun 18, 2015 5.318 5.323 5.289 5.304 244,011 -0.01(-0.27%)
Jun 17, 2015 5.318 5.323 5.304 5.318 123,268 +0.01(+0.18%)
Jun 16, 2015 5.314 5.314 5.289 5.309 194,496 -0.01(-0.18%)
Jun 15, 2015 5.333 5.333 5.323 5.318 160,587 -0.00(-0.09%)
Jun 12, 2015 5.328 5.348 5.323 5.323 116,091 -0.02(-0.45%)
Jun 11, 2015 5.357 5.357 5.318 5.348 233,828 +0.00(+0.09%)
Jun 10, 2015 5.362 5.362 5.333 5.343 209,667 -0.01(-0.18%)
Jun 09, 2015 5.362 5.362 5.343 5.352 190,241 -0.00(-0.09%)
Jun 08, 2015 5.352 5.357 5.333 5.357 194,631 +0.00(+0.00%)
Jun 05, 2015 5.343 5.357 5.314 5.357 611,474 +0.02(+0.35%)
Jun 04, 2015 5.347 5.357 5.338 5.339 169,984 -0.03(-0.61%)
Jun 03, 2015 5.338 5.372 5.328 5.372 229,198 +0.03(+0.63%)
Jun 02, 2015 5.333 5.347 5.319 5.338 426,965 +0.00(+0.09%)
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.