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 )

8.760 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2018 6.535 6.559 6.529 6.553 168,134 +0.01(+0.18%)
Apr 27, 2018 6.572 6.590 6.535 6.541 211,592 -0.02(-0.37%)
Apr 26, 2018 6.541 6.566 6.529 6.566 200,738 +0.04(+0.55%)
Apr 25, 2018 6.535 6.535 6.505 6.529 213,143 +0.00(+0.00%)
Apr 24, 2018 6.541 6.547 6.523 6.529 147,202 +0.01(+0.09%)
Apr 23, 2018 6.523 6.553 6.517 6.523 257,469 -0.01(-0.09%)
Apr 20, 2018 6.541 6.547 6.517 6.529 239,260 +0.00(+0.00%)
Apr 19, 2018 6.529 6.541 6.523 6.529 186,834 -0.01(-0.18%)
Apr 18, 2018 6.541 6.553 6.529 6.541 171,675 -0.01(-0.09%)
Apr 17, 2018 6.529 6.566 6.529 6.547 225,243 +0.02(+0.37%)
Apr 16, 2018 6.541 6.553 6.523 6.523 161,896 -0.02(-0.28%)
Apr 13, 2018 6.541 6.566 6.523 6.541 198,849 -0.01(-0.18%)
Apr 12, 2018 6.572 6.572 6.547 6.553 137,369 -0.00(-0.07%)
Apr 11, 2018 6.516 6.558 6.501 6.558 443,552 +0.05(+0.74%)
Apr 10, 2018 6.522 6.528 6.492 6.510 319,638 -0.01(-0.18%)
Apr 09, 2018 6.492 6.528 6.480 6.522 224,597 +0.04(+0.55%)
Apr 06, 2018 6.480 6.486 6.474 6.486 174,270 +0.00(+0.00%)
Apr 05, 2018 6.474 6.486 6.456 6.486 242,567 +0.01(+0.18%)
Apr 04, 2018 6.462 6.492 6.462 6.474 101,798 -0.01(-0.18%)
Apr 03, 2018 6.504 6.504 6.462 6.486 247,750 -0.01(-0.09%)
Apr 02, 2018 6.528 6.528 6.480 6.492 225,176 -0.03(-0.46%)
Mar 29, 2018 6.522 6.522 6.522 0 +0.02(+0.28%)
Mar 28, 2018 6.498 6.510 6.486 6.504 159,292 +0.02(+0.28%)
Mar 27, 2018 6.480 6.510 6.474 6.486 166,598 +0.01(+0.09%)
Mar 26, 2018 6.468 6.516 6.468 6.480 230,656 +0.02(+0.37%)
Mar 23, 2018 6.498 6.501 6.456 6.456 263,337 -0.02(-0.37%)
Mar 22, 2018 6.474 6.488 6.474 6.480 157,858 -0.02(-0.28%)
Mar 21, 2018 6.516 6.516 6.468 6.498 380,568 -0.01(-0.18%)
Mar 20, 2018 6.522 6.522 6.498 6.510 327,245 +0.01(+0.18%)
Mar 19, 2018 6.498 6.522 6.498 6.498 212,191 -0.03(-0.46%)
Mar 16, 2018 6.534 6.534 6.510 6.528 153,545 +0.00(+0.00%)
Mar 15, 2018 6.552 6.552 6.504 6.528 196,565 -0.02(-0.27%)
Mar 14, 2018 6.552 6.556 6.516 6.546 258,277 +0.01(+0.11%)
Mar 13, 2018 6.557 6.557 6.527 6.539 200,719 +0.00(+0.00%)
Mar 12, 2018 6.545 6.551 6.521 6.539 165,304 +0.00(+0.00%)
Mar 09, 2018 6.551 6.569 6.533 6.539 264,573 +0.01(+0.09%)
Mar 08, 2018 6.497 6.533 6.497 6.533 212,945 +0.03(+0.46%)
Mar 07, 2018 6.509 6.503 253,558 -0.01(-0.09%)
Mar 06, 2018 6.491 6.551 6.491 6.509 386,682 +0.01(+0.09%)
Mar 05, 2018 6.491 6.503 6.486 6.503 268,045 +0.00(+0.00%)
Mar 02, 2018 6.563 6.575 6.497 6.503 551,258 -0.07(-1.00%)
Mar 01, 2018 6.563 6.587 6.547 6.569 551,700 +0.01(+0.09%)
Feb 28, 2018 6.545 6.563 6.521 6.563 958,730 +0.02(+0.36%)
Feb 27, 2018 6.551 6.557 6.521 6.539 479,784 -0.01(-0.09%)
Feb 26, 2018 6.587 6.587 6.521 6.545 658,037 -0.02(-0.36%)
Feb 23, 2018 6.587 6.593 6.557 6.569 264,232 -0.01(-0.09%)
Feb 22, 2018 6.569 6.611 6.554 6.575 466,326 +0.02(+0.36%)
Feb 21, 2018 6.569 6.581 6.545 6.551 191,170 -0.01(-0.18%)
Feb 20, 2018 6.521 6.569 6.509 6.563 281,555 +0.03(+0.46%)
Feb 16, 2018 6.533 6.533 6.533 0 +0.01(+0.09%)
Feb 15, 2018 6.533 6.533 6.474 6.527 574,032 +0.02(+0.27%)
Feb 14, 2018 6.468 6.509 6.444 6.509 225,174 +0.06(+0.90%)
Feb 13, 2018 6.475 6.487 6.439 6.451 607,096 +0.01(+0.18%)
Feb 12, 2018 6.505 6.505 6.434 6.439 379,719 -0.04(-0.55%)
Feb 09, 2018 6.493 6.510 6.398 6.475 272,812 -0.01(-0.09%)
Feb 08, 2018 6.528 6.540 6.481 6.481 205,678 -0.05(-0.73%)
Feb 07, 2018 6.493 6.534 6.493 6.528 182,409 +0.05(+0.82%)
Feb 06, 2018 6.392 6.510 6.386 6.475 375,756 +0.01(+0.18%)
Feb 05, 2018 6.481 6.553 6.451 6.463 584,719 -0.03(-0.46%)
Feb 02, 2018 6.528 6.558 6.493 6.493 407,513 -0.05(-0.72%)
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.