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 )

8.690 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2020 5.346 5.392 5.332 5.367 501,819 -0.01(-0.26%)
May 28, 2020 5.311 5.394 5.291 5.380 405,017 +0.07(+1.30%)
May 27, 2020 5.256 5.339 5.256 5.311 396,516 +0.06(+1.05%)
May 26, 2020 5.277 5.298 5.249 5.256 251,824 +0.03(+0.53%)
May 22, 2020 5.242 5.256 5.215 5.229 487,920 +0.01(+0.26%)
May 21, 2020 5.194 5.242 5.194 5.215 460,166 +0.01(+0.13%)
May 20, 2020 5.153 5.222 5.146 5.208 419,602 +0.06(+1.07%)
May 19, 2020 5.166 5.173 5.139 5.153 288,685 +0.00(+0.00%)
May 18, 2020 5.146 5.166 5.139 5.153 337,656 +0.08(+1.50%)
May 15, 2020 5.056 5.104 5.049 5.077 471,125 +0.00(+0.00%)
May 14, 2020 5.083 5.118 5.063 5.077 343,133 -0.04(-0.85%)
May 13, 2020 5.209 5.219 5.103 5.120 321,318 -0.12(-2.23%)
May 12, 2020 5.216 5.250 5.175 5.237 341,811 +0.01(+0.26%)
May 11, 2020 5.195 5.257 5.192 5.223 176,327 +0.01(+0.26%)
May 08, 2020 5.182 5.223 5.154 5.209 220,887 +0.08(+1.60%)
May 07, 2020 5.127 5.182 5.120 5.127 334,345 +0.01(+0.13%)
May 06, 2020 5.120 5.161 5.103 5.120 370,007 +0.03(+0.54%)
May 05, 2020 5.079 5.141 5.079 5.093 563,097 +0.03(+0.68%)
May 04, 2020 5.072 5.099 5.052 5.058 383,540 -0.04(-0.81%)
May 01, 2020 5.161 5.167 5.017 5.099 538,212 -0.09(-1.72%)
Apr 30, 2020 5.223 5.223 5.147 5.189 400,721 -0.05(-1.05%)
Apr 29, 2020 5.216 5.285 5.202 5.243 361,997 +0.06(+1.19%)
Apr 28, 2020 5.189 5.216 5.161 5.182 276,477 -0.01(-0.13%)
Apr 27, 2020 5.243 5.243 5.171 5.189 148,953 -0.05(-1.05%)
Apr 24, 2020 5.209 5.278 5.189 5.243 314,553 -0.01(-0.13%)
Apr 23, 2020 5.243 5.305 5.202 5.250 227,719 +0.02(+0.39%)
Apr 22, 2020 5.278 5.278 5.189 5.230 334,383 +0.01(+0.26%)
Apr 21, 2020 5.161 5.250 5.079 5.216 379,095 +0.00(+0.00%)
Apr 20, 2020 5.312 5.360 5.216 5.216 323,661 -0.11(-2.06%)
Apr 17, 2020 5.374 5.416 5.250 5.326 498,820 +0.08(+1.44%)
Apr 16, 2020 5.339 5.339 5.209 5.250 619,243 -0.14(-2.54%)
Apr 15, 2020 5.518 5.521 5.230 5.387 447,650 -0.20(-3.56%)
Apr 14, 2020 5.367 5.614 5.367 5.586 1,264,879 +0.29(+5.53%)
Apr 13, 2020 5.355 5.443 5.178 5.293 718,922 -0.15(-2.75%)
Apr 09, 2020 5.457 5.688 5.362 5.443 420,197 +0.18(+3.49%)
Apr 08, 2020 5.151 5.368 5.137 5.259 512,209 +0.14(+2.79%)
Apr 07, 2020 5.021 5.151 5.021 5.117 345,324 +0.15(+3.01%)
Apr 06, 2020 4.940 4.994 4.878 4.967 923,524 +0.09(+1.81%)
Apr 03, 2020 4.885 4.910 4.766 4.878 341,566 -0.06(-1.24%)
Apr 02, 2020 4.797 4.940 4.797 4.940 659,002 +0.05(+1.11%)
Apr 01, 2020 5.001 5.035 4.831 4.885 825,548 -0.25(-4.90%)
Mar 31, 2020 4.919 5.212 4.851 5.137 2,662,515 +0.26(+5.30%)
Mar 30, 2020 4.838 4.912 4.770 4.878 1,444,306 +0.00(+0.00%)
Mar 27, 2020 4.463 4.974 4.463 4.878 1,215,764 +0.18(+3.91%)
Mar 26, 2020 4.661 4.831 4.606 4.695 1,220,918 +0.19(+4.23%)
Mar 25, 2020 4.082 4.572 4.021 4.504 1,526,644 +0.46(+11.45%)
Mar 24, 2020 3.871 4.164 3.871 4.042 2,321,341 +0.30(+8.00%)
Mar 23, 2020 4.021 4.150 3.722 3.742 2,342,140 -0.39(-9.39%)
Mar 20, 2020 3.926 4.382 3.926 4.130 2,299,988 +0.32(+8.39%)
Mar 19, 2020 3.545 3.851 3.218 3.810 1,810,144 +0.18(+4.87%)
Mar 18, 2020 4.599 4.627 3.599 3.633 2,182,562 -1.26(-25.73%)
Mar 17, 2020 4.831 4.892 4.702 4.892 1,096,356 +0.07(+1.55%)
Mar 16, 2020 4.994 5.015 4.695 4.817 771,265 -0.52(-9.69%)
Mar 13, 2020 5.293 5.389 5.260 5.334 1,115,528 +0.18(+3.43%)
Mar 12, 2020 5.327 5.430 4.994 5.157 1,761,549 -0.45(-7.99%)
Mar 11, 2020 5.842 5.862 5.584 5.605 681,403 -0.30(-5.14%)
Mar 10, 2020 6.044 6.044 5.781 5.909 938,781 -0.01(-0.23%)
Mar 09, 2020 6.132 6.132 5.835 5.923 1,513,268 -0.46(-7.20%)
Mar 06, 2020 6.396 6.396 6.281 6.382 930,179 -0.10(-1.56%)
Mar 05, 2020 6.598 6.598 6.443 6.483 364,554 -0.17(-2.54%)
Mar 04, 2020 6.558 6.733 6.510 6.652 747,497 +0.13(+1.97%)
Mar 03, 2020 6.443 6.625 6.443 6.524 799,323 +0.11(+1.68%)
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.