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 )

8.730 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 31, 2019 6.738 6.838 6.725 6.832 2,990,641 +0.09(+1.39%)
Dec 30, 2019 6.732 6.745 6.714 6.738 645,699 +0.02(+0.30%)
Dec 27, 2019 6.658 6.745 6.651 6.718 1,028,707 +0.08(+1.21%)
Dec 26, 2019 6.638 6.651 6.625 6.638 229,556 +0.03(+0.40%)
Dec 24, 2019 6.618 6.645 6.611 6.611 184,966 -0.01(-0.10%)
Dec 23, 2019 6.618 6.630 6.605 6.618 354,717 +0.01(+0.20%)
Dec 20, 2019 6.598 6.638 6.585 6.605 420,896 +0.01(+0.10%)
Dec 19, 2019 6.591 6.618 6.578 6.598 464,775 +0.02(+0.30%)
Dec 18, 2019 6.571 6.585 6.565 6.578 357,733 +0.02(+0.31%)
Dec 17, 2019 6.545 6.585 6.537 6.558 392,625 +0.01(+0.20%)
Dec 16, 2019 6.478 6.545 6.478 6.545 523,519 +0.07(+1.03%)
Dec 13, 2019 6.478 6.505 6.465 6.478 353,294 -0.03(-0.51%)
Dec 12, 2019 6.511 6.511 6.465 6.511 345,130 +0.01(+0.22%)
Dec 11, 2019 6.477 6.504 6.461 6.497 419,339 +0.03(+0.51%)
Dec 10, 2019 6.437 6.475 6.417 6.464 582,993 +0.03(+0.41%)
Dec 09, 2019 6.417 6.437 6.417 6.437 474,480 +0.01(+0.10%)
Dec 06, 2019 6.424 6.451 6.417 6.431 422,347 +0.02(+0.31%)
Dec 05, 2019 6.384 6.417 6.381 6.411 457,314 +0.03(+0.52%)
Dec 04, 2019 6.311 6.391 6.311 6.378 445,451 +0.05(+0.84%)
Dec 03, 2019 6.311 6.331 6.292 6.325 706,457 -0.01(-0.21%)
Dec 02, 2019 6.305 6.338 6.298 6.338 474,760 +0.03(+0.42%)
Nov 29, 2019 6.311 6.325 6.310 6.311 281,011 +0.00(+0.00%)
Nov 27, 2019 6.311 6.325 6.298 6.311 517,978 +0.01(+0.11%)
Nov 26, 2019 6.278 6.305 6.272 6.305 337,245 +0.03(+0.42%)
Nov 25, 2019 6.311 6.315 6.278 6.278 362,396 -0.03(-0.42%)
Nov 22, 2019 6.265 6.311 6.265 6.305 545,280 +0.05(+0.74%)
Nov 21, 2019 6.298 6.298 6.238 6.258 527,103 -0.03(-0.42%)
Nov 20, 2019 6.325 6.325 6.285 6.285 370,885 -0.03(-0.42%)
Nov 19, 2019 6.318 6.338 6.305 6.311 340,707 -0.01(-0.10%)
Nov 18, 2019 6.351 6.358 6.318 6.318 314,665 -0.03(-0.52%)
Nov 15, 2019 6.345 6.352 6.333 6.351 320,984 +0.02(+0.31%)
Nov 14, 2019 6.351 6.358 6.325 6.331 756,271 -0.01(-0.09%)
Nov 13, 2019 6.291 6.337 6.291 6.337 442,298 +0.05(+0.84%)
Nov 12, 2019 6.284 6.297 6.278 6.284 277,937 +0.00(+0.00%)
Nov 11, 2019 6.264 6.291 6.264 6.284 237,813 +0.03(+0.53%)
Nov 08, 2019 6.238 6.271 6.223 6.251 385,290 +0.03(+0.53%)
Nov 07, 2019 6.225 6.238 6.205 6.218 699,016 -0.01(-0.11%)
Nov 06, 2019 6.212 6.251 6.205 6.225 1,206,727 +0.02(+0.32%)
Nov 05, 2019 6.232 6.238 6.205 6.205 272,093 -0.01(-0.21%)
Nov 04, 2019 6.212 6.232 6.192 6.218 525,841 +0.01(+0.11%)
Nov 01, 2019 6.238 6.245 6.199 6.212 656,725 +0.00(+0.00%)
Oct 31, 2019 6.232 6.251 6.212 6.212 408,350 -0.02(-0.32%)
Oct 30, 2019 6.232 6.271 6.225 6.232 336,379 -0.01(-0.11%)
Oct 29, 2019 6.264 6.284 6.238 6.238 284,793 -0.03(-0.53%)
Oct 28, 2019 6.284 6.304 6.271 6.271 309,920 -0.01(-0.21%)
Oct 25, 2019 6.258 6.304 6.258 6.284 367,832 +0.02(+0.32%)
Oct 24, 2019 6.264 6.278 6.254 6.264 371,142 +0.00(+0.00%)
Oct 23, 2019 6.264 6.271 6.258 6.264 260,097 +0.01(+0.11%)
Oct 22, 2019 6.258 6.271 6.251 6.258 200,146 +0.01(+0.11%)
Oct 21, 2019 6.245 6.264 6.238 6.251 191,549 +0.01(+0.21%)
Oct 18, 2019 6.212 6.238 6.205 6.238 254,583 +0.03(+0.42%)
Oct 17, 2019 6.205 6.225 6.199 6.212 299,505 +0.01(+0.11%)
Oct 16, 2019 6.199 6.218 6.192 6.205 284,002 +0.01(+0.11%)
Oct 15, 2019 6.232 6.238 6.199 6.199 423,619 -0.02(-0.32%)
Oct 14, 2019 6.179 6.218 6.179 6.218 213,224 +0.03(+0.53%)
Oct 11, 2019 6.199 6.225 6.172 6.185 473,188 -0.01(-0.09%)
Oct 10, 2019 6.224 6.237 6.188 6.191 347,241 -0.03(-0.53%)
Oct 09, 2019 6.256 6.263 6.224 6.224 307,771 -0.03(-0.42%)
Oct 08, 2019 6.250 6.263 6.237 6.250 281,444 -0.03(-0.42%)
Oct 07, 2019 6.270 6.286 6.243 6.276 465,116 -0.01(-0.21%)
Oct 04, 2019 6.302 6.322 6.283 6.289 310,341 -0.04(-0.62%)
Oct 03, 2019 6.342 6.342 6.296 6.328 453,176 -0.02(-0.31%)
Oct 02, 2019 6.342 6.348 6.309 6.348 341,623 -0.01(-0.10%)
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.