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 )

8.810 +0.030 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 5.740 5.789 5.740 5.754 215,973 +0.01(+0.12%)
Sep 29, 2020 5.747 5.768 5.733 5.747 727,552 +0.00(+0.00%)
Sep 28, 2020 5.719 5.761 5.719 5.747 284,712 +0.03(+0.48%)
Sep 25, 2020 5.726 5.733 5.712 5.719 553,136 -0.03(-0.48%)
Sep 24, 2020 5.726 5.768 5.692 5.747 474,215 +0.01(+0.24%)
Sep 23, 2020 5.782 5.816 5.730 5.733 1,902,326 -0.06(-0.96%)
Sep 22, 2020 5.782 5.816 5.782 5.789 551,039 +0.00(+0.00%)
Sep 21, 2020 5.816 5.816 5.768 5.789 1,484,848 -0.06(-0.95%)
Sep 18, 2020 5.844 5.851 5.823 5.844 1,440,321 +0.01(+0.24%)
Sep 17, 2020 5.823 5.844 5.816 5.830 983,011 -0.03(-0.59%)
Sep 16, 2020 5.851 5.865 5.823 5.865 553,958 +0.03(+0.47%)
Sep 15, 2020 5.837 5.858 5.830 5.837 693,481 +0.01(+0.24%)
Sep 14, 2020 5.830 5.851 5.816 5.823 152,446 +0.02(+0.43%)
Sep 11, 2020 5.785 5.805 5.785 5.798 144,489 +0.01(+0.24%)
Sep 10, 2020 5.750 5.798 5.736 5.785 1,055,202 +0.01(+0.12%)
Sep 09, 2020 5.764 5.785 5.736 5.778 879,841 +0.03(+0.48%)
Sep 08, 2020 5.702 5.757 5.702 5.750 174,183 +0.01(+0.12%)
Sep 04, 2020 5.674 5.757 5.674 5.743 307,275 +0.03(+0.60%)
Sep 03, 2020 5.702 5.736 5.688 5.709 564,690 -0.01(-0.24%)
Sep 02, 2020 5.723 5.736 5.695 5.723 334,726 +0.01(+0.12%)
Sep 01, 2020 5.723 5.731 5.702 5.716 260,333 +0.01(+0.12%)
Aug 31, 2020 5.688 5.743 5.688 5.709 278,463 -0.01(-0.24%)
Aug 28, 2020 5.702 5.723 5.695 5.723 208,384 +0.01(+0.24%)
Aug 27, 2020 5.667 5.723 5.667 5.709 308,257 +0.02(+0.36%)
Aug 26, 2020 5.654 5.688 5.647 5.688 306,154 +0.03(+0.49%)
Aug 25, 2020 5.654 5.667 5.626 5.661 341,542 +0.00(+0.00%)
Aug 24, 2020 5.640 5.674 5.626 5.661 183,834 +0.03(+0.49%)
Aug 21, 2020 5.619 5.640 5.605 5.633 1,550,610 -0.01(-0.12%)
Aug 20, 2020 5.612 5.647 5.612 5.640 2,089,909 +0.01(+0.12%)
Aug 19, 2020 5.626 5.640 5.612 5.633 154,727 +0.01(+0.12%)
Aug 18, 2020 5.612 5.633 5.592 5.626 785,942 +0.00(+0.00%)
Aug 17, 2020 5.599 5.633 5.592 5.626 1,350,846 +0.02(+0.37%)
Aug 14, 2020 5.592 5.633 5.592 5.605 844,573 -0.01(-0.25%)
Aug 13, 2020 5.612 5.702 5.605 5.619 2,025,164 +0.00(+0.07%)
Aug 12, 2020 5.629 5.642 5.608 5.615 180,771 +0.01(+0.24%)
Aug 11, 2020 5.629 5.649 5.595 5.601 1,178,924 -0.01(-0.24%)
Aug 10, 2020 5.588 5.622 5.588 5.615 130,408 +0.05(+0.86%)
Aug 07, 2020 5.588 5.595 5.560 5.567 91,855 -0.01(-0.25%)
Aug 06, 2020 5.615 5.615 5.574 5.581 89,592 -0.01(-0.24%)
Aug 05, 2020 5.574 5.608 5.574 5.595 96,739 +0.03(+0.49%)
Aug 04, 2020 5.526 5.588 5.526 5.567 200,504 +0.01(+0.25%)
Aug 03, 2020 5.519 5.553 5.506 5.553 479,799 +0.05(+1.00%)
Jul 31, 2020 5.485 5.506 5.478 5.499 463,367 +0.01(+0.25%)
Jul 30, 2020 5.485 5.499 5.458 5.485 875,068 -0.01(-0.25%)
Jul 29, 2020 5.471 5.512 5.458 5.499 100,778 +0.05(+0.88%)
Jul 28, 2020 5.437 5.471 5.437 5.451 210,527 -0.01(-0.13%)
Jul 27, 2020 5.430 5.464 5.410 5.458 940,578 +0.05(+1.01%)
Jul 24, 2020 5.396 5.430 5.375 5.403 1,084,161 +0.01(+0.13%)
Jul 23, 2020 5.423 5.430 5.389 5.396 373,758 -0.01(-0.13%)
Jul 22, 2020 5.423 5.437 5.396 5.403 845,491 -0.05(-1.00%)
Jul 21, 2020 5.430 5.458 5.417 5.458 575,277 +0.02(+0.38%)
Jul 20, 2020 5.396 5.437 5.396 5.437 144,117 +0.03(+0.63%)
Jul 17, 2020 5.362 5.410 5.358 5.403 191,889 +0.03(+0.51%)
Jul 16, 2020 5.369 5.389 5.355 5.375 112,134 -0.01(-0.25%)
Jul 15, 2020 5.362 5.403 5.362 5.389 210,416 +0.02(+0.38%)
Jul 14, 2020 5.362 5.369 5.348 5.369 244,978 +0.02(+0.33%)
Jul 13, 2020 5.337 5.381 5.337 5.351 166,764 +0.03(+0.51%)
Jul 10, 2020 5.317 5.337 5.310 5.324 206,974 -0.03(-0.51%)
Jul 09, 2020 5.317 5.358 5.290 5.351 486,483 +0.01(+0.26%)
Jul 08, 2020 5.378 5.378 5.330 5.337 156,092 -0.03(-0.51%)
Jul 07, 2020 5.364 5.398 5.358 5.364 105,506 -0.03(-0.63%)
Jul 06, 2020 5.398 5.405 5.378 5.398 255,317 +0.02(+0.38%)
Jul 02, 2020 5.392 5.412 5.378 5.378 180,239 +0.00(+0.00%)
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.