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 UNCHANGED
Streaming Delayed 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, 2020 6.283 6.283 6.283 316,089 +0.01(+0.11%)
Dec 30, 2020 6.298 6.319 6.269 6.276 316,089 -0.02(-0.34%)
Dec 29, 2020 6.283 6.305 6.269 6.298 181,282 +0.01(+0.23%)
Dec 28, 2020 6.305 6.305 6.247 6.283 706,433 -0.02(-0.34%)
Dec 24, 2020 6.247 6.319 6.247 6.305 190,430 +0.06(+0.92%)
Dec 23, 2020 6.247 6.283 6.247 6.247 559,574 -0.02(-0.34%)
Dec 22, 2020 6.283 6.283 6.247 6.269 285,539 -0.01(-0.23%)
Dec 21, 2020 6.276 6.290 6.269 6.283 311,722 -0.01(-0.23%)
Dec 18, 2020 6.319 6.319 6.283 6.298 185,283 -0.01(-0.11%)
Dec 17, 2020 6.298 6.319 6.290 6.305 380,301 +0.01(+0.23%)
Dec 16, 2020 6.305 6.305 6.276 6.290 448,472 -0.01(-0.23%)
Dec 15, 2020 6.298 6.305 6.269 6.305 492,616 +0.03(+0.46%)
Dec 14, 2020 6.298 6.319 6.262 6.276 434,946 +0.01(+0.10%)
Dec 11, 2020 6.298 6.313 6.263 6.270 637,971 -0.03(-0.45%)
Dec 10, 2020 6.291 6.320 6.281 6.298 139,555 +0.01(+0.11%)
Dec 09, 2020 6.284 6.313 6.256 6.291 804,585 +0.01(+0.11%)
Dec 08, 2020 6.277 6.313 6.277 6.284 160,084 +0.00(+0.00%)
Dec 07, 2020 6.298 6.320 6.284 6.284 270,807 -0.04(-0.68%)
Dec 04, 2020 6.256 6.327 6.256 6.327 274,155 +0.06(+0.91%)
Dec 03, 2020 6.213 6.306 6.198 6.270 750,631 +0.04(+0.69%)
Dec 02, 2020 6.141 6.227 6.141 6.227 237,585 +0.06(+0.93%)
Dec 01, 2020 6.134 6.177 6.120 6.170 263,120 +0.04(+0.58%)
Nov 30, 2020 6.091 6.134 6.091 6.134 233,587 +0.02(+0.35%)
Nov 27, 2020 6.077 6.113 6.077 6.113 127,426 +0.05(+0.83%)
Nov 25, 2020 6.048 6.084 6.048 6.063 299,333 +0.01(+0.12%)
Nov 24, 2020 6.027 6.105 6.027 6.055 2,135,806 +0.03(+0.47%)
Nov 23, 2020 6.020 6.041 6.005 6.027 883,676 +0.04(+0.60%)
Nov 20, 2020 6.020 6.027 5.991 5.991 158,338 -0.01(-0.24%)
Nov 19, 2020 5.970 6.034 5.970 6.005 1,519,187 +0.03(+0.48%)
Nov 18, 2020 5.998 6.013 5.970 5.977 238,066 -0.03(-0.48%)
Nov 17, 2020 5.984 6.005 5.964 6.005 496,252 +0.03(+0.42%)
Nov 16, 2020 5.962 5.998 5.941 5.980 427,467 +0.03(+0.42%)
Nov 13, 2020 5.984 5.984 5.948 5.955 376,124 -0.02(-0.36%)
Nov 12, 2020 5.984 6.005 5.977 5.977 151,261 -0.01(-0.14%)
Nov 11, 2020 5.971 6.006 5.942 5.985 305,797 +0.03(+0.48%)
Nov 10, 2020 5.957 5.974 5.949 5.957 213,974 +0.01(+0.12%)
Nov 09, 2020 5.971 5.985 5.923 5.949 277,118 +0.09(+1.58%)
Nov 06, 2020 5.843 5.857 5.843 5.857 136,043 +0.03(+0.49%)
Nov 05, 2020 5.800 5.836 5.800 5.829 129,477 +0.04(+0.61%)
Nov 04, 2020 5.765 5.814 5.750 5.793 201,464 +0.04(+0.74%)
Nov 03, 2020 5.701 5.750 5.692 5.750 369,453 +0.06(+1.00%)
Nov 02, 2020 5.665 5.694 5.644 5.694 350,127 +0.03(+0.50%)
Oct 30, 2020 5.644 5.665 5.622 5.665 622,112 +0.01(+0.25%)
Oct 29, 2020 5.637 5.662 5.622 5.651 274,681 +0.01(+0.25%)
Oct 28, 2020 5.644 5.654 5.630 5.637 154,527 -0.06(-1.12%)
Oct 27, 2020 5.679 5.715 5.672 5.701 1,507,930 +0.00(+0.00%)
Oct 26, 2020 5.694 5.715 5.686 5.701 269,292 -0.02(-0.37%)
Oct 23, 2020 5.722 5.743 5.708 5.722 598,054 +0.01(+0.12%)
Oct 22, 2020 5.722 5.750 5.694 5.715 391,175 -0.01(-0.25%)
Oct 21, 2020 5.765 5.786 5.729 5.729 2,518,445 -0.04(-0.74%)
Oct 20, 2020 5.765 5.800 5.765 5.772 1,306,277 +0.00(+0.00%)
Oct 19, 2020 5.793 5.814 5.765 5.772 217,500 -0.03(-0.49%)
Oct 16, 2020 5.821 5.823 5.793 5.800 304,303 -0.04(-0.61%)
Oct 15, 2020 5.807 5.836 5.804 5.836 172,458 -0.02(-0.36%)
Oct 14, 2020 5.864 5.900 5.836 5.857 1,019,277 -0.01(-0.14%)
Oct 13, 2020 5.908 5.929 5.865 5.865 778,159 -0.05(-0.84%)
Oct 12, 2020 5.915 5.943 5.908 5.915 190,461 +0.01(+0.24%)
Oct 09, 2020 5.922 5.943 5.901 5.901 180,994 -0.01(-0.12%)
Oct 08, 2020 5.893 5.950 5.893 5.908 219,890 +0.01(+0.24%)
Oct 07, 2020 5.929 5.950 5.886 5.893 295,280 -0.02(-0.36%)
Oct 06, 2020 5.915 5.957 5.915 5.915 284,747 -0.04(-0.71%)
Oct 05, 2020 5.936 5.971 5.929 5.957 154,560 +0.04(+0.60%)
Oct 02, 2020 5.844 5.922 5.844 5.922 189,768 +0.05(+0.84%)
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.