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 )

8.800 +0.020 (+0.23%)
Streaming Delayed Price Updated: 3:50 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 (%)
Dec 30, 2016 6.148 6.148 6.148 0 +0.09(+1.43%)
Dec 29, 2016 6.111 6.127 6.032 6.061 810,131 -0.07(-1.07%)
Dec 28, 2016 6.122 6.132 6.096 6.127 457,338 +0.04(+0.69%)
Dec 27, 2016 6.111 6.138 6.085 6.085 537,554 -0.01(-0.17%)
Dec 23, 2016 6.096 6.096 6.096 0 +0.02(+0.35%)
Dec 22, 2016 6.101 6.106 6.059 6.075 608,033 -0.01(-0.17%)
Dec 21, 2016 6.096 6.106 6.080 6.085 476,137 +0.00(+0.00%)
Dec 20, 2016 6.075 6.111 6.069 6.085 569,605 +0.00(+0.00%)
Dec 19, 2016 6.069 6.101 6.069 6.085 605,572 +0.01(+0.09%)
Dec 16, 2016 6.022 6.096 6.022 6.080 506,334 +0.02(+0.38%)
Dec 15, 2016 6.038 6.075 6.027 6.057 542,825 +0.02(+0.31%)
Dec 14, 2016 5.938 6.053 5.936 6.038 875,567 +0.10(+1.69%)
Dec 13, 2016 6.027 6.032 5.932 5.938 709,989 -0.06(-0.98%)
Dec 12, 2016 6.023 6.044 5.991 5.997 683,541 -0.02(-0.35%)
Dec 09, 2016 6.012 6.023 5.981 6.018 458,249 +0.03(+0.53%)
Dec 08, 2016 6.018 6.033 5.981 5.986 490,637 -0.06(-0.95%)
Dec 07, 2016 5.949 6.049 5.949 6.044 827,158 +0.08(+1.41%)
Dec 06, 2016 5.970 5.980 5.928 5.960 693,974 -0.01(-0.18%)
Dec 05, 2016 6.007 6.007 5.970 5.970 512,324 +0.01(+0.18%)
Dec 02, 2016 6.018 6.018 5.960 5.960 554,009 -0.04(-0.70%)
Dec 01, 2016 6.018 6.028 5.991 6.002 576,607 -0.00(-0.04%)
Nov 30, 2016 6.044 6.044 5.991 6.004 593,326 -0.00(-0.04%)
Nov 29, 2016 6.038 6.038 5.997 6.007 425,338 +0.00(+0.00%)
Nov 28, 2016 6.101 6.101 6.007 6.007 393,980 -0.07(-1.12%)
Nov 25, 2016 6.086 6.096 6.065 6.075 2,285,872 +0.01(+0.17%)
Nov 23, 2016 6.065 6.065 6.065 0 +0.01(+0.22%)
Nov 22, 2016 6.007 6.059 5.986 6.052 693,985 +0.08(+1.36%)
Nov 21, 2016 5.970 6.001 5.960 5.970 521,146 +0.01(+0.09%)
Nov 18, 2016 5.928 5.991 5.902 5.965 1,293,907 +0.06(+1.06%)
Nov 17, 2016 5.902 5.913 5.887 5.902 412,005 +0.03(+0.54%)
Nov 16, 2016 5.908 5.939 5.866 5.871 1,333,151 -0.02(-0.36%)
Nov 15, 2016 5.845 5.892 5.845 5.892 340,911 +0.08(+1.35%)
Nov 14, 2016 5.839 5.928 5.813 5.813 571,526 -0.03(-0.54%)
Nov 11, 2016 5.709 5.866 5.709 5.845 479,572 +0.14(+2.39%)
Nov 10, 2016 5.792 5.792 5.703 5.709 470,676 -0.07(-1.14%)
Nov 09, 2016 5.738 5.785 5.634 5.774 492,192 -0.01(-0.09%)
Nov 08, 2016 5.748 5.811 5.738 5.780 433,016 +0.03(+0.54%)
Nov 07, 2016 5.722 5.754 5.717 5.748 325,465 +0.05(+0.82%)
Nov 04, 2016 5.722 5.738 5.686 5.702 358,503 -0.03(-0.45%)
Nov 03, 2016 5.712 5.754 5.712 5.728 269,526 +0.01(+0.18%)
Nov 02, 2016 5.759 5.769 5.717 5.717 590,073 -0.07(-1.26%)
Nov 01, 2016 5.780 5.827 5.780 5.790 464,189 -0.02(-0.27%)
Oct 31, 2016 5.754 5.816 5.754 5.806 468,259 +0.04(+0.63%)
Oct 28, 2016 5.821 5.821 5.759 5.769 367,271 -0.06(-1.07%)
Oct 27, 2016 5.842 5.847 5.806 5.832 867,207 +0.02(+0.36%)
Oct 26, 2016 5.801 5.837 5.790 5.811 466,669 +0.01(+0.18%)
Oct 25, 2016 5.759 5.801 5.743 5.801 602,572 +0.06(+1.09%)
Oct 24, 2016 5.743 5.764 5.728 5.738 377,052 +0.00(+0.00%)
Oct 21, 2016 5.696 5.738 5.665 5.738 423,642 +0.04(+0.64%)
Oct 20, 2016 5.728 5.728 5.681 5.702 182,339 -0.02(-0.27%)
Oct 19, 2016 5.691 5.728 5.671 5.717 293,863 +0.05(+0.87%)
Oct 18, 2016 5.681 5.686 5.660 5.668 276,054 +0.00(+0.05%)
Oct 17, 2016 5.696 5.717 5.655 5.665 430,288 -0.05(-0.82%)
Oct 14, 2016 5.712 5.743 5.705 5.712 324,311 +0.03(+0.55%)
Oct 13, 2016 5.691 5.707 5.670 5.681 379,356 -0.02(-0.27%)
Oct 12, 2016 5.691 5.712 5.681 5.696 357,445 +0.01(+0.13%)
Oct 11, 2016 5.689 5.699 5.658 5.689 480,355 +0.02(+0.27%)
Oct 10, 2016 5.643 5.699 5.643 5.674 240,656 +0.03(+0.55%)
Oct 07, 2016 5.658 5.658 5.632 5.643 304,088 +0.01(+0.18%)
Oct 06, 2016 5.658 5.674 5.632 5.632 511,279 -0.07(-1.27%)
Oct 05, 2016 5.710 5.731 5.699 5.705 420,366 +0.01(+0.18%)
Oct 04, 2016 5.710 5.720 5.689 5.694 485,109 -0.02(-0.27%)
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.