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 +0.050 (+0.58%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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, 2015 5.118 5.184 5.184 5.184 1,620,917 +0.05(+0.99%)
Dec 30, 2015 5.118 5.149 5.103 5.133 1,090,168 +0.02(+0.30%)
Dec 29, 2015 5.093 5.123 5.082 5.118 1,080,286 +0.05(+0.90%)
Dec 28, 2015 5.098 5.098 4.992 5.073 886,789 +0.04(+0.80%)
Dec 24, 2015 4.971 5.032 5.032 5.032 259,947 +0.06(+1.22%)
Dec 23, 2015 4.961 4.987 4.950 4.971 482,168 +0.06(+1.24%)
Dec 22, 2015 4.936 4.982 4.906 4.911 732,359 -0.04(-0.72%)
Dec 21, 2015 4.971 4.987 4.896 4.946 725,239 -0.01(-0.10%)
Dec 18, 2015 4.906 4.971 4.885 4.951 632,458 +0.04(+0.72%)
Dec 17, 2015 4.880 4.926 4.850 4.916 779,857 +0.04(+0.73%)
Dec 16, 2015 4.825 4.911 4.754 4.880 1,078,200 +0.06(+1.15%)
Dec 15, 2015 4.794 4.835 4.764 4.825 677,192 +0.06(+1.17%)
Dec 14, 2015 4.901 4.901 4.723 4.769 1,075,059 -0.12(-2.38%)
Dec 11, 2015 4.936 4.936 4.880 4.885 742,769 -0.04(-0.82%)
Dec 10, 2015 4.951 4.951 4.921 4.926 483,460 -0.01(-0.20%)
Dec 09, 2015 4.936 4.971 4.936 4.936 495,724 -0.03(-0.61%)
Dec 08, 2015 4.936 4.981 4.936 4.966 476,039 +0.03(+0.51%)
Dec 07, 2015 4.996 5.003 4.936 4.941 693,266 -0.06(-1.11%)
Dec 04, 2015 5.011 5.021 4.994 4.996 499,123 -0.01(-0.10%)
Dec 03, 2015 5.016 5.016 4.991 5.001 493,987 -0.02(-0.30%)
Dec 02, 2015 5.047 5.047 4.996 5.016 704,931 -0.01(-0.20%)
Dec 01, 2015 5.047 5.062 5.027 5.027 728,347 +0.00(+0.00%)
Nov 30, 2015 5.057 5.067 5.016 5.027 1,220,214 +0.02(+0.40%)
Nov 27, 2015 5.016 5.021 4.961 5.006 1,228,357 +0.08(+1.63%)
Nov 25, 2015 4.901 4.926 4.926 4.926 374,636 -0.01(-0.10%)
Nov 24, 2015 4.936 4.936 4.891 4.931 411,591 -0.01(-0.10%)
Nov 23, 2015 4.906 4.936 4.876 4.936 583,640 +0.04(+0.82%)
Nov 20, 2015 4.845 4.900 4.840 4.896 485,459 +0.05(+0.93%)
Nov 19, 2015 4.860 4.861 4.840 4.850 333,080 +0.00(+0.00%)
Nov 18, 2015 4.860 4.866 4.825 4.850 429,399 -0.01(-0.10%)
Nov 17, 2015 4.871 4.876 4.850 4.855 321,752 -0.03(-0.62%)
Nov 16, 2015 4.845 4.886 4.845 4.886 669,814 +0.04(+0.73%)
Nov 13, 2015 4.871 4.901 4.850 4.850 325,125 -0.01(-0.10%)
Nov 12, 2015 4.906 4.931 4.855 4.855 313,357 -0.05(-1.03%)
Nov 11, 2015 4.931 4.941 4.896 4.906 359,009 -0.05(-0.91%)
Nov 10, 2015 5.011 5.021 4.911 4.951 468,234 -0.05(-1.01%)
Nov 09, 2015 5.016 5.016 4.986 5.001 497,295 -0.03(-0.50%)
Nov 06, 2015 4.996 5.026 4.981 5.026 405,488 +0.02(+0.30%)
Nov 05, 2015 4.996 5.011 4.986 5.011 224,577 +0.00(+0.10%)
Nov 04, 2015 5.016 5.021 4.991 5.006 448,308 -0.02(-0.30%)
Nov 03, 2015 5.016 5.026 4.991 5.021 495,936 -0.01(-0.10%)
Nov 02, 2015 5.041 5.056 5.021 5.026 370,757 -0.02(-0.49%)
Oct 30, 2015 5.046 5.056 5.031 5.051 270,964 -0.02(-0.30%)
Oct 29, 2015 5.071 5.071 5.036 5.066 233,464 -0.01(-0.20%)
Oct 28, 2015 5.021 5.091 5.001 5.076 455,203 +0.05(+0.99%)
Oct 27, 2015 5.011 5.031 5.001 5.026 250,954 -0.01(-0.20%)
Oct 26, 2015 5.021 5.046 5.021 5.036 298,971 +0.00(+0.10%)
Oct 23, 2015 5.046 5.056 5.021 5.031 260,891 -0.01(-0.20%)
Oct 22, 2015 5.031 5.046 5.021 5.041 226,690 +0.03(+0.60%)
Oct 21, 2015 5.011 5.031 5.006 5.011 335,439 -0.01(-0.20%)
Oct 20, 2015 5.031 5.046 5.006 5.021 292,381 -0.01(-0.10%)
Oct 19, 2015 5.031 5.066 5.011 5.026 288,796 +0.01(+0.10%)
Oct 16, 2015 5.031 5.036 5.011 5.021 310,284 -0.03(-0.50%)
Oct 15, 2015 5.031 5.046 5.011 5.046 228,624 +0.00(+0.10%)
Oct 14, 2015 5.061 5.076 5.026 5.041 222,102 -0.04(-0.69%)
Oct 13, 2015 5.081 5.081 5.061 5.076 217,803 +0.02(+0.40%)
Oct 12, 2015 5.056 5.076 5.032 5.056 387,665 -0.01(-0.20%)
Oct 09, 2015 5.041 5.071 5.027 5.066 457,287 +0.02(+0.49%)
Oct 08, 2015 4.972 5.046 4.972 5.041 350,797 +0.08(+1.71%)
Oct 07, 2015 4.972 4.987 4.957 4.957 252,135 -0.00(-0.10%)
Oct 06, 2015 4.962 4.967 4.952 4.962 173,490 +0.01(+0.20%)
Oct 05, 2015 4.942 4.957 4.927 4.952 202,502 +0.01(+0.29%)
Oct 02, 2015 4.957 4.957 4.917 4.938 151,348 -0.03(-0.58%)
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.