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 )

8.770 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 31, 2019 6.740 6.840 6.726 6.833 2,990,009 +0.09(+1.39%)
Dec 30, 2019 6.733 6.746 6.716 6.740 645,563 +0.02(+0.30%)
Dec 27, 2019 6.660 6.746 6.653 6.720 1,028,490 +0.08(+1.21%)
Dec 26, 2019 6.640 6.653 6.626 6.640 229,507 +0.03(+0.40%)
Dec 24, 2019 6.620 6.646 6.613 6.613 184,927 -0.01(-0.10%)
Dec 23, 2019 6.620 6.632 6.606 6.620 354,642 +0.01(+0.20%)
Dec 20, 2019 6.599 6.640 6.586 6.606 420,807 +0.01(+0.10%)
Dec 19, 2019 6.593 6.620 6.579 6.599 464,677 +0.02(+0.30%)
Dec 18, 2019 6.573 6.586 6.566 6.579 357,657 +0.02(+0.31%)
Dec 17, 2019 6.546 6.586 6.538 6.559 392,542 +0.01(+0.20%)
Dec 16, 2019 6.479 6.546 6.479 6.546 523,409 +0.07(+1.03%)
Dec 13, 2019 6.479 6.506 6.466 6.479 353,220 -0.03(-0.51%)
Dec 12, 2019 6.513 6.513 6.466 6.513 345,057 +0.01(+0.22%)
Dec 11, 2019 6.479 6.505 6.463 6.498 419,251 +0.03(+0.51%)
Dec 10, 2019 6.439 6.477 6.419 6.465 582,870 +0.03(+0.41%)
Dec 09, 2019 6.419 6.439 6.419 6.439 474,380 +0.01(+0.10%)
Dec 06, 2019 6.425 6.452 6.419 6.432 422,258 +0.02(+0.31%)
Dec 05, 2019 6.386 6.419 6.382 6.412 457,218 +0.03(+0.52%)
Dec 04, 2019 6.313 6.392 6.313 6.379 445,357 +0.05(+0.84%)
Dec 03, 2019 6.313 6.333 6.293 6.326 706,308 -0.01(-0.21%)
Dec 02, 2019 6.306 6.339 6.299 6.339 474,660 +0.03(+0.42%)
Nov 29, 2019 6.313 6.326 6.311 6.313 280,952 +0.00(+0.00%)
Nov 27, 2019 6.313 6.326 6.299 6.313 517,869 +0.01(+0.11%)
Nov 26, 2019 6.280 6.306 6.273 6.306 337,174 +0.03(+0.42%)
Nov 25, 2019 6.313 6.316 6.280 6.280 362,320 -0.03(-0.42%)
Nov 22, 2019 6.266 6.313 6.266 6.306 545,165 +0.05(+0.74%)
Nov 21, 2019 6.299 6.299 6.239 6.260 526,991 -0.03(-0.42%)
Nov 20, 2019 6.326 6.326 6.286 6.286 370,807 -0.03(-0.42%)
Nov 19, 2019 6.319 6.339 6.306 6.313 340,635 -0.01(-0.11%)
Nov 18, 2019 6.353 6.359 6.319 6.319 314,598 -0.03(-0.52%)
Nov 15, 2019 6.346 6.353 6.334 6.353 320,916 +0.02(+0.31%)
Nov 14, 2019 6.353 6.359 6.326 6.333 756,112 -0.01(-0.09%)
Nov 13, 2019 6.292 6.338 6.292 6.338 442,204 +0.05(+0.84%)
Nov 12, 2019 6.286 6.299 6.279 6.286 277,879 +0.00(+0.00%)
Nov 11, 2019 6.266 6.292 6.266 6.286 237,762 +0.03(+0.53%)
Nov 08, 2019 6.239 6.272 6.224 6.253 385,209 +0.03(+0.53%)
Nov 07, 2019 6.226 6.239 6.206 6.220 698,868 -0.01(-0.11%)
Nov 06, 2019 6.213 6.253 6.206 6.226 1,206,472 +0.02(+0.32%)
Nov 05, 2019 6.233 6.239 6.206 6.206 272,035 -0.01(-0.21%)
Nov 04, 2019 6.213 6.233 6.193 6.220 525,730 +0.01(+0.11%)
Nov 01, 2019 6.239 6.246 6.200 6.213 656,586 +0.00(+0.00%)
Oct 31, 2019 6.233 6.253 6.213 6.213 408,264 -0.02(-0.32%)
Oct 30, 2019 6.233 6.272 6.226 6.233 336,308 -0.01(-0.11%)
Oct 29, 2019 6.266 6.286 6.239 6.239 284,733 -0.03(-0.53%)
Oct 28, 2019 6.286 6.305 6.272 6.272 309,855 -0.01(-0.21%)
Oct 25, 2019 6.259 6.305 6.259 6.286 367,755 +0.02(+0.32%)
Oct 24, 2019 6.266 6.279 6.255 6.266 371,064 +0.00(+0.00%)
Oct 23, 2019 6.266 6.272 6.259 6.266 260,042 +0.01(+0.11%)
Oct 22, 2019 6.259 6.272 6.253 6.259 200,104 +0.01(+0.11%)
Oct 21, 2019 6.246 6.266 6.239 6.253 191,508 +0.01(+0.21%)
Oct 18, 2019 6.213 6.239 6.206 6.239 254,529 +0.03(+0.42%)
Oct 17, 2019 6.206 6.226 6.200 6.213 299,442 +0.01(+0.11%)
Oct 16, 2019 6.200 6.220 6.193 6.206 283,942 +0.01(+0.11%)
Oct 15, 2019 6.233 6.239 6.200 6.200 423,530 -0.02(-0.32%)
Oct 14, 2019 6.180 6.220 6.180 6.220 213,179 +0.03(+0.53%)
Oct 11, 2019 6.200 6.226 6.174 6.187 473,088 -0.01(-0.09%)
Oct 10, 2019 6.225 6.238 6.189 6.192 347,168 -0.03(-0.53%)
Oct 09, 2019 6.258 6.264 6.225 6.225 307,706 -0.03(-0.42%)
Oct 08, 2019 6.251 6.264 6.238 6.251 281,385 -0.03(-0.42%)
Oct 07, 2019 6.271 6.287 6.245 6.277 465,018 -0.01(-0.21%)
Oct 04, 2019 6.304 6.323 6.284 6.290 310,275 -0.04(-0.62%)
Oct 03, 2019 6.343 6.343 6.297 6.330 453,080 -0.02(-0.31%)
Oct 02, 2019 6.343 6.349 6.310 6.349 341,550 -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.