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 )

8.790 +0.050 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
May 31, 2016 5.432 5.458 5.432 5.458 282,487 +0.02(+0.29%)
May 27, 2016 5.448 5.443 5.443 5.443 167,491 -0.02(-0.29%)
May 26, 2016 5.437 5.463 5.432 5.458 254,625 +0.02(+0.38%)
May 25, 2016 5.448 5.448 5.427 5.437 251,946 +0.01(+0.19%)
May 24, 2016 5.406 5.427 5.406 5.427 253,368 +0.02(+0.29%)
May 23, 2016 5.401 5.458 5.385 5.411 297,782 +0.03(+0.58%)
May 20, 2016 5.338 5.390 5.338 5.380 183,690 +0.05(+0.88%)
May 19, 2016 5.359 5.359 5.307 5.333 333,658 -0.04(-0.68%)
May 18, 2016 5.370 5.375 5.349 5.370 291,772 +0.01(+0.19%)
May 17, 2016 5.375 5.380 5.354 5.359 256,773 +0.00(+0.00%)
May 16, 2016 5.380 5.406 5.359 5.359 214,042 -0.03(-0.58%)
May 13, 2016 5.375 5.411 5.375 5.390 341,268 +0.01(+0.10%)
May 12, 2016 5.375 5.390 5.359 5.385 352,648 +0.03(+0.49%)
May 11, 2016 5.359 5.370 5.343 5.359 183,351 +0.01(+0.10%)
May 10, 2016 5.364 5.380 5.333 5.354 294,213 -0.03(-0.48%)
May 09, 2016 5.349 5.380 5.318 5.380 289,282 +0.02(+0.29%)
May 06, 2016 5.369 5.385 5.349 5.364 315,760 +0.00(+0.00%)
May 05, 2016 5.343 5.369 5.312 5.364 245,665 +0.04(+0.68%)
May 04, 2016 5.359 5.364 5.312 5.328 279,326 -0.04(-0.68%)
May 03, 2016 5.369 5.375 5.297 5.364 448,869 -0.01(-0.10%)
May 02, 2016 5.380 5.385 5.343 5.369 453,356 +0.02(+0.29%)
Apr 29, 2016 5.349 5.362 5.318 5.354 195,584 +0.01(+0.10%)
Apr 28, 2016 5.338 5.380 5.302 5.349 425,374 +0.02(+0.39%)
Apr 27, 2016 5.395 5.401 5.328 5.328 284,486 -0.07(-1.25%)
Apr 26, 2016 5.364 5.401 5.354 5.395 542,852 +0.04(+0.68%)
Apr 25, 2016 5.281 5.359 5.276 5.359 323,154 +0.07(+1.37%)
Apr 22, 2016 5.286 5.318 5.281 5.286 178,986 -0.02(-0.29%)
Apr 21, 2016 5.255 5.307 5.255 5.302 246,852 +0.04(+0.79%)
Apr 20, 2016 5.286 5.286 5.250 5.260 192,338 -0.03(-0.49%)
Apr 19, 2016 5.224 5.297 5.224 5.286 286,366 +0.06(+1.19%)
Apr 18, 2016 5.152 5.224 5.152 5.224 291,455 +0.07(+1.41%)
Apr 15, 2016 5.146 5.163 5.136 5.152 207,049 -0.01(-0.20%)
Apr 14, 2016 5.188 5.193 5.162 5.162 172,592 -0.02(-0.40%)
Apr 13, 2016 5.172 5.188 5.162 5.183 169,178 +0.03(+0.50%)
Apr 12, 2016 5.157 5.177 5.131 5.157 301,359 +0.01(+0.10%)
Apr 11, 2016 5.172 5.198 5.152 5.152 203,759 -0.03(-0.50%)
Apr 08, 2016 5.167 5.188 5.152 5.177 154,598 +0.01(+0.20%)
Apr 07, 2016 5.162 5.167 5.136 5.167 368,787 -0.02(-0.30%)
Apr 06, 2016 5.188 5.193 5.157 5.182 285,370 +0.01(+0.20%)
Apr 05, 2016 5.157 5.167 5.141 5.172 229,716 +0.00(+0.00%)
Apr 04, 2016 5.203 5.203 5.152 5.172 270,234 -0.01(-0.20%)
Apr 01, 2016 5.177 5.203 5.177 5.182 251,125 -0.01(-0.20%)
Mar 31, 2016 5.157 5.198 5.157 5.193 207,392 +0.04(+0.70%)
Mar 30, 2016 5.121 5.170 5.121 5.157 248,668 +0.03(+0.50%)
Mar 29, 2016 5.121 5.141 5.079 5.131 285,860 +0.01(+0.20%)
Mar 28, 2016 5.074 5.126 5.074 5.121 242,146 +0.03(+0.61%)
Mar 24, 2016 5.162 5.090 5.090 5.090 349,835 -0.07(-1.40%)
Mar 23, 2016 5.182 5.208 5.152 5.162 546,449 -0.02(-0.30%)
Mar 22, 2016 5.208 5.219 5.172 5.177 423,213 +0.01(+0.10%)
Mar 21, 2016 5.146 5.193 5.146 5.172 302,883 +0.03(+0.50%)
Mar 18, 2016 5.172 5.208 5.146 5.146 488,497 -0.03(-0.50%)
Mar 17, 2016 5.177 5.182 5.157 5.172 390,208 +0.01(+0.20%)
Mar 16, 2016 5.152 5.198 5.146 5.162 408,394 +0.02(+0.30%)
Mar 15, 2016 5.100 5.152 5.090 5.146 280,163 +0.06(+1.11%)
Mar 14, 2016 5.069 5.105 5.059 5.090 488,170 +0.02(+0.41%)
Mar 11, 2016 5.074 5.090 5.048 5.069 466,792 +0.00(+0.00%)
Mar 10, 2016 5.095 5.115 5.049 5.069 210,150 -0.03(-0.60%)
Mar 09, 2016 5.043 5.100 5.033 5.100 351,434 +0.08(+1.63%)
Mar 08, 2016 5.008 5.028 5.002 5.018 231,737 +0.00(+0.00%)
Mar 07, 2016 5.002 5.028 4.977 5.018 632,137 -0.01(-0.20%)
Mar 04, 2016 4.961 4.987 4.956 5.028 371,766 +0.06(+1.13%)
Mar 03, 2016 4.900 4.977 4.895 4.972 354,542 +0.06(+1.15%)
Mar 02, 2016 4.864 4.918 4.844 4.915 918,010 +0.06(+1.16%)
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.