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 )

8.780 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2017 6.332 6.332 6.332 0 +0.01(+0.18%)
Dec 28, 2017 6.310 6.327 6.287 6.321 448,335 +0.04(+0.63%)
Dec 27, 2017 6.276 6.310 6.270 6.281 382,793 -0.01(-0.09%)
Dec 26, 2017 6.253 6.298 6.231 6.287 534,006 +0.02(+0.36%)
Dec 22, 2017 6.219 6.298 6.219 6.264 397,345 +0.02(+0.36%)
Dec 21, 2017 6.264 6.276 6.236 6.242 700,069 -0.02(-0.36%)
Dec 20, 2017 6.276 6.293 6.253 6.264 349,428 -0.02(-0.36%)
Dec 19, 2017 6.270 6.295 6.230 6.287 653,094 +0.00(+0.00%)
Dec 18, 2017 6.281 6.293 6.242 6.287 791,090 +0.02(+0.27%)
Dec 15, 2017 6.270 6.287 6.242 6.270 487,610 -0.01(-0.18%)
Dec 14, 2017 6.315 6.315 6.242 6.281 385,109 -0.01(-0.20%)
Dec 13, 2017 6.266 6.299 6.249 6.294 311,141 +0.02(+0.27%)
Dec 12, 2017 6.333 6.339 6.249 6.277 465,851 -0.07(-1.15%)
Dec 11, 2017 6.350 6.367 6.317 6.350 419,298 -0.02(-0.26%)
Dec 08, 2017 6.344 6.367 6.316 6.367 520,391 +0.07(+1.07%)
Dec 07, 2017 6.243 6.299 6.243 6.299 530,775 +0.06(+0.90%)
Dec 06, 2017 6.238 6.260 6.232 6.243 459,286 +0.01(+0.09%)
Dec 05, 2017 6.176 6.243 6.166 6.238 445,208 +0.07(+1.09%)
Dec 04, 2017 6.182 6.182 6.156 6.170 362,968 +0.04(+0.64%)
Dec 01, 2017 6.109 6.139 6.086 6.131 461,876 +0.01(+0.09%)
Nov 30, 2017 6.125 6.148 6.092 6.125 448,829 +0.02(+0.28%)
Nov 29, 2017 6.142 6.142 6.069 6.109 537,356 -0.04(-0.64%)
Nov 28, 2017 6.120 6.148 6.112 6.148 297,398 +0.03(+0.46%)
Nov 27, 2017 6.165 6.182 6.114 6.120 285,579 -0.04(-0.73%)
Nov 24, 2017 6.153 6.176 6.132 6.165 150,627 +0.03(+0.55%)
Nov 22, 2017 6.120 6.155 6.120 6.131 243,724 +0.00(+0.00%)
Nov 21, 2017 6.165 6.176 6.125 6.131 424,280 -0.03(-0.55%)
Nov 20, 2017 6.182 6.198 6.125 6.165 313,350 -0.02(-0.27%)
Nov 17, 2017 6.170 6.210 6.159 6.182 407,886 +0.01(+0.18%)
Nov 16, 2017 6.109 6.171 6.092 6.170 460,232 +0.11(+1.76%)
Nov 15, 2017 6.041 6.069 5.985 6.064 966,942 -0.03(-0.46%)
Nov 14, 2017 6.311 6.311 6.046 6.092 1,276,342 -0.21(-3.40%)
Nov 13, 2017 6.239 6.323 6.185 6.306 831,874 +0.07(+1.07%)
Nov 10, 2017 6.345 6.345 6.189 6.239 696,275 -0.07(-1.06%)
Nov 09, 2017 6.356 6.357 6.289 6.306 427,920 -0.05(-0.79%)
Nov 08, 2017 6.440 6.454 6.356 6.356 368,882 -0.10(-1.56%)
Nov 07, 2017 6.407 6.457 6.407 6.457 272,270 +0.03(+0.52%)
Nov 06, 2017 6.412 6.423 6.395 6.423 333,240 +0.02(+0.26%)
Nov 03, 2017 6.490 6.490 6.395 6.407 390,240 -0.09(-1.37%)
Nov 02, 2017 6.529 6.535 6.462 6.496 274,716 -0.02(-0.26%)
Nov 01, 2017 6.496 6.513 6.474 6.513 295,710 +0.02(+0.34%)
Oct 31, 2017 6.501 6.501 6.457 6.490 291,101 -0.01(-0.09%)
Oct 30, 2017 6.457 6.501 6.457 6.496 160,296 +0.01(+0.09%)
Oct 27, 2017 6.423 6.490 6.418 6.490 172,972 +0.07(+1.13%)
Oct 26, 2017 6.485 6.513 6.368 6.418 458,425 -0.06(-0.95%)
Oct 25, 2017 6.513 6.524 6.479 6.479 174,099 -0.06(-0.85%)
Oct 24, 2017 6.568 6.568 6.496 6.535 338,527 -0.02(-0.34%)
Oct 23, 2017 6.479 6.557 6.479 6.557 231,078 +0.07(+1.12%)
Oct 20, 2017 6.513 6.524 6.479 6.485 259,470 -0.02(-0.26%)
Oct 19, 2017 6.501 6.529 6.485 6.501 302,215 +0.01(+0.17%)
Oct 18, 2017 6.501 6.513 6.457 6.490 385,538 -0.01(-0.09%)
Oct 17, 2017 6.518 6.529 6.490 6.496 246,300 -0.02(-0.26%)
Oct 16, 2017 6.546 6.557 6.507 6.513 359,675 -0.01(-0.17%)
Oct 13, 2017 6.568 6.568 6.507 6.524 264,224 -0.03(-0.43%)
Oct 12, 2017 6.546 6.552 6.518 6.552 209,971 +0.03(+0.41%)
Oct 11, 2017 6.497 6.525 6.492 6.525 285,846 +0.02(+0.34%)
Oct 10, 2017 6.481 6.508 6.469 6.503 197,057 +0.02(+0.34%)
Oct 09, 2017 6.503 6.503 6.469 6.481 208,312 -0.02(-0.26%)
Oct 06, 2017 6.481 6.497 6.469 6.497 378,751 +0.04(+0.60%)
Oct 05, 2017 6.475 6.486 6.447 6.458 252,947 -0.01(-0.09%)
Oct 04, 2017 6.469 6.481 6.456 6.464 198,109 -0.01(-0.17%)
Oct 03, 2017 6.492 6.492 6.458 6.475 376,143 -0.01(-0.17%)
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.