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: 7:00 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 (%)
May 31, 2016 5.431 5.457 5.431 5.457 282,547 +0.02(+0.29%)
May 27, 2016 5.447 5.441 5.441 5.441 167,526 -0.02(-0.29%)
May 26, 2016 5.436 5.462 5.431 5.457 254,679 +0.02(+0.38%)
May 25, 2016 5.447 5.447 5.426 5.436 251,999 +0.01(+0.19%)
May 24, 2016 5.405 5.426 5.405 5.426 253,421 +0.02(+0.29%)
May 23, 2016 5.400 5.457 5.384 5.410 297,845 +0.03(+0.58%)
May 20, 2016 5.337 5.389 5.337 5.379 183,729 +0.05(+0.88%)
May 19, 2016 5.358 5.358 5.306 5.332 333,729 -0.04(-0.68%)
May 18, 2016 5.368 5.374 5.348 5.368 291,834 +0.01(+0.19%)
May 17, 2016 5.374 5.379 5.353 5.358 256,827 +0.00(+0.00%)
May 16, 2016 5.379 5.405 5.358 5.358 214,087 -0.03(-0.58%)
May 13, 2016 5.374 5.410 5.374 5.389 341,340 +0.01(+0.10%)
May 12, 2016 5.374 5.389 5.358 5.384 352,722 +0.03(+0.49%)
May 11, 2016 5.358 5.368 5.342 5.358 183,390 +0.01(+0.10%)
May 10, 2016 5.363 5.379 5.332 5.353 294,275 -0.03(-0.48%)
May 09, 2016 5.348 5.379 5.316 5.379 289,343 +0.02(+0.29%)
May 06, 2016 5.368 5.384 5.348 5.363 315,826 +0.00(+0.00%)
May 05, 2016 5.342 5.368 5.311 5.363 245,717 +0.04(+0.68%)
May 04, 2016 5.358 5.363 5.311 5.327 279,385 -0.04(-0.68%)
May 03, 2016 5.368 5.373 5.296 5.363 448,964 -0.01(-0.10%)
May 02, 2016 5.379 5.384 5.342 5.368 453,452 +0.02(+0.29%)
Apr 29, 2016 5.348 5.360 5.316 5.353 195,625 +0.01(+0.10%)
Apr 28, 2016 5.337 5.379 5.301 5.347 425,463 +0.02(+0.39%)
Apr 27, 2016 5.394 5.399 5.327 5.327 284,546 -0.07(-1.25%)
Apr 26, 2016 5.363 5.399 5.353 5.394 542,967 +0.04(+0.68%)
Apr 25, 2016 5.280 5.358 5.275 5.358 323,222 +0.07(+1.37%)
Apr 22, 2016 5.285 5.316 5.280 5.285 179,023 -0.02(-0.29%)
Apr 21, 2016 5.254 5.306 5.254 5.301 246,904 +0.04(+0.79%)
Apr 20, 2016 5.285 5.285 5.249 5.259 192,379 -0.03(-0.49%)
Apr 19, 2016 5.223 5.296 5.223 5.285 286,426 +0.06(+1.19%)
Apr 18, 2016 5.150 5.223 5.150 5.223 291,516 +0.07(+1.41%)
Apr 15, 2016 5.145 5.162 5.135 5.150 207,093 -0.01(-0.20%)
Apr 14, 2016 5.187 5.192 5.161 5.161 172,628 -0.02(-0.40%)
Apr 13, 2016 5.171 5.187 5.161 5.182 169,214 +0.03(+0.50%)
Apr 12, 2016 5.156 5.176 5.130 5.156 301,422 +0.01(+0.10%)
Apr 11, 2016 5.171 5.197 5.150 5.150 203,802 -0.03(-0.50%)
Apr 08, 2016 5.166 5.187 5.150 5.176 154,631 +0.01(+0.20%)
Apr 07, 2016 5.161 5.166 5.135 5.166 368,865 -0.02(-0.30%)
Apr 06, 2016 5.187 5.192 5.156 5.181 285,430 +0.01(+0.20%)
Apr 05, 2016 5.156 5.166 5.140 5.171 229,764 +0.00(+0.00%)
Apr 04, 2016 5.202 5.202 5.150 5.171 270,291 -0.01(-0.20%)
Apr 01, 2016 5.176 5.202 5.176 5.181 251,178 -0.01(-0.20%)
Mar 31, 2016 5.156 5.197 5.156 5.192 207,435 +0.04(+0.70%)
Mar 30, 2016 5.120 5.169 5.120 5.156 248,720 +0.03(+0.50%)
Mar 29, 2016 5.120 5.140 5.078 5.130 285,921 +0.01(+0.20%)
Mar 28, 2016 5.073 5.125 5.073 5.120 242,197 +0.03(+0.61%)
Mar 24, 2016 5.161 5.089 5.089 5.089 349,909 -0.07(-1.40%)
Mar 23, 2016 5.181 5.207 5.150 5.161 546,565 -0.02(-0.30%)
Mar 22, 2016 5.207 5.217 5.171 5.176 423,303 +0.01(+0.10%)
Mar 21, 2016 5.145 5.192 5.145 5.171 302,947 +0.03(+0.50%)
Mar 18, 2016 5.171 5.207 5.145 5.145 488,601 -0.03(-0.50%)
Mar 17, 2016 5.176 5.181 5.156 5.171 390,290 +0.01(+0.20%)
Mar 16, 2016 5.150 5.197 5.145 5.161 408,480 +0.02(+0.30%)
Mar 15, 2016 5.099 5.150 5.089 5.145 280,222 +0.06(+1.11%)
Mar 14, 2016 5.068 5.104 5.058 5.089 488,273 +0.02(+0.41%)
Mar 11, 2016 5.073 5.089 5.047 5.068 466,890 +0.00(+0.00%)
Mar 10, 2016 5.094 5.114 5.047 5.068 210,194 -0.03(-0.60%)
Mar 09, 2016 5.042 5.099 5.032 5.099 351,508 +0.08(+1.63%)
Mar 08, 2016 5.006 5.027 5.001 5.017 231,785 +0.00(+0.00%)
Mar 07, 2016 5.001 5.027 4.976 5.017 632,270 -0.01(-0.20%)
Mar 04, 2016 4.960 4.986 4.955 5.027 371,844 +0.06(+1.13%)
Mar 03, 2016 4.899 4.976 4.894 4.971 354,617 +0.06(+1.15%)
Mar 02, 2016 4.863 4.917 4.843 4.914 918,203 +0.06(+1.16%)
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.