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 )

8.690 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.857 5.906 5.857 5.871 211,666 +0.01(+0.12%)
Sep 29, 2020 5.864 5.885 5.850 5.864 713,045 +0.00(+0.00%)
Sep 28, 2020 5.836 5.878 5.836 5.864 279,035 +0.03(+0.48%)
Sep 25, 2020 5.843 5.850 5.829 5.836 542,107 -0.03(-0.48%)
Sep 24, 2020 5.843 5.885 5.807 5.864 464,760 +0.01(+0.24%)
Sep 23, 2020 5.899 5.935 5.846 5.850 1,864,395 -0.06(-0.96%)
Sep 22, 2020 5.899 5.935 5.899 5.906 540,052 +0.00(+0.00%)
Sep 21, 2020 5.935 5.935 5.885 5.906 1,455,241 -0.06(-0.95%)
Sep 18, 2020 5.963 5.970 5.942 5.963 1,411,602 +0.01(+0.24%)
Sep 17, 2020 5.942 5.963 5.935 5.949 963,411 -0.04(-0.59%)
Sep 16, 2020 5.970 5.984 5.942 5.984 542,912 +0.03(+0.47%)
Sep 15, 2020 5.956 5.977 5.949 5.956 679,654 +0.01(+0.24%)
Sep 14, 2020 5.949 5.970 5.935 5.942 149,406 +0.03(+0.43%)
Sep 11, 2020 5.902 5.923 5.902 5.916 141,608 +0.01(+0.24%)
Sep 10, 2020 5.867 5.916 5.853 5.902 1,034,162 +0.01(+0.12%)
Sep 09, 2020 5.881 5.902 5.853 5.895 862,298 +0.03(+0.48%)
Sep 08, 2020 5.818 5.874 5.818 5.867 170,709 +0.01(+0.12%)
Sep 04, 2020 5.790 5.874 5.790 5.860 301,149 +0.04(+0.60%)
Sep 03, 2020 5.818 5.853 5.804 5.825 553,431 -0.01(-0.24%)
Sep 02, 2020 5.839 5.853 5.811 5.839 328,051 +0.01(+0.12%)
Sep 01, 2020 5.839 5.848 5.818 5.832 255,142 +0.01(+0.12%)
Aug 31, 2020 5.804 5.860 5.804 5.825 272,911 -0.01(-0.24%)
Aug 28, 2020 5.818 5.839 5.811 5.839 204,229 +0.01(+0.24%)
Aug 27, 2020 5.783 5.839 5.783 5.825 302,111 +0.02(+0.36%)
Aug 26, 2020 5.769 5.804 5.762 5.804 300,050 +0.03(+0.49%)
Aug 25, 2020 5.769 5.783 5.741 5.776 334,732 +0.00(+0.00%)
Aug 24, 2020 5.755 5.790 5.741 5.776 180,168 +0.03(+0.49%)
Aug 21, 2020 5.734 5.755 5.720 5.748 1,519,692 -0.01(-0.12%)
Aug 20, 2020 5.727 5.762 5.727 5.755 2,048,237 +0.01(+0.12%)
Aug 19, 2020 5.741 5.755 5.727 5.748 151,641 +0.01(+0.12%)
Aug 18, 2020 5.727 5.748 5.705 5.741 770,271 +0.00(+0.00%)
Aug 17, 2020 5.712 5.748 5.705 5.741 1,323,911 +0.02(+0.37%)
Aug 14, 2020 5.705 5.748 5.705 5.720 827,732 -0.01(-0.25%)
Aug 13, 2020 5.727 5.818 5.720 5.734 1,984,784 +0.00(+0.07%)
Aug 12, 2020 5.743 5.757 5.722 5.729 177,167 +0.01(+0.24%)
Aug 11, 2020 5.743 5.764 5.708 5.715 1,155,418 -0.01(-0.24%)
Aug 10, 2020 5.701 5.736 5.701 5.729 127,808 +0.05(+0.86%)
Aug 07, 2020 5.701 5.708 5.673 5.680 90,024 -0.01(-0.25%)
Aug 06, 2020 5.729 5.729 5.687 5.694 87,805 -0.01(-0.24%)
Aug 05, 2020 5.687 5.722 5.687 5.708 94,810 +0.03(+0.49%)
Aug 04, 2020 5.639 5.701 5.639 5.680 196,506 +0.01(+0.25%)
Aug 03, 2020 5.632 5.666 5.618 5.666 470,233 +0.06(+1.00%)
Jul 31, 2020 5.597 5.618 5.590 5.611 454,128 +0.01(+0.25%)
Jul 30, 2020 5.597 5.611 5.569 5.597 857,620 -0.01(-0.25%)
Jul 29, 2020 5.583 5.625 5.569 5.611 98,769 +0.05(+0.88%)
Jul 28, 2020 5.548 5.583 5.548 5.562 206,330 -0.01(-0.13%)
Jul 27, 2020 5.541 5.576 5.520 5.569 921,824 +0.06(+1.01%)
Jul 24, 2020 5.506 5.541 5.485 5.513 1,062,544 +0.01(+0.13%)
Jul 23, 2020 5.534 5.541 5.499 5.506 366,305 -0.01(-0.13%)
Jul 22, 2020 5.534 5.548 5.506 5.513 828,632 -0.06(-1.00%)
Jul 21, 2020 5.541 5.569 5.527 5.569 563,806 +0.02(+0.38%)
Jul 20, 2020 5.506 5.548 5.506 5.548 141,243 +0.03(+0.63%)
Jul 17, 2020 5.471 5.520 5.467 5.513 188,063 +0.03(+0.51%)
Jul 16, 2020 5.478 5.499 5.464 5.485 109,898 -0.01(-0.25%)
Jul 15, 2020 5.471 5.513 5.471 5.499 206,221 +0.02(+0.38%)
Jul 14, 2020 5.471 5.478 5.457 5.478 240,094 +0.02(+0.33%)
Jul 13, 2020 5.446 5.491 5.446 5.460 163,439 +0.03(+0.51%)
Jul 10, 2020 5.425 5.446 5.418 5.432 202,847 -0.03(-0.51%)
Jul 09, 2020 5.425 5.467 5.397 5.460 476,783 +0.01(+0.26%)
Jul 08, 2020 5.487 5.487 5.439 5.446 152,980 -0.03(-0.51%)
Jul 07, 2020 5.474 5.508 5.467 5.474 103,403 -0.03(-0.63%)
Jul 06, 2020 5.508 5.515 5.487 5.508 250,226 +0.02(+0.38%)
Jul 02, 2020 5.501 5.522 5.487 5.487 176,645 +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.