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 )

8.740 -0.020 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2015 5.566 5.581 5.557 5.561 555,329 -0.02(-0.35%)
Apr 29, 2015 5.566 5.591 5.561 5.581 187,841 -0.00(-0.09%)
Apr 28, 2015 5.571 5.596 5.561 5.586 231,513 +0.02(+0.44%)
Apr 27, 2015 5.581 5.596 5.561 5.561 338,922 -0.03(-0.52%)
Apr 24, 2015 5.605 5.615 5.586 5.591 277,518 -0.02(-0.35%)
Apr 23, 2015 5.596 5.625 5.591 5.610 321,933 +0.02(+0.44%)
Apr 22, 2015 5.576 5.595 5.576 5.586 277,491 +0.00(+0.00%)
Apr 21, 2015 5.581 5.586 5.566 5.586 346,172 +0.00(+0.09%)
Apr 20, 2015 5.552 5.591 5.547 5.581 346,774 +0.04(+0.79%)
Apr 17, 2015 5.542 5.566 5.537 5.537 276,760 -0.01(-0.26%)
Apr 16, 2015 5.527 5.552 5.527 5.552 319,724 +0.01(+0.26%)
Apr 15, 2015 5.542 5.547 5.537 5.537 341,740 -0.01(-0.18%)
Apr 14, 2015 5.532 5.566 5.527 5.547 295,864 -0.01(-0.18%)
Apr 13, 2015 5.518 5.576 5.508 5.557 352,312 +0.02(+0.44%)
Apr 10, 2015 5.542 5.544 5.518 5.532 411,460 -0.01(-0.26%)
Apr 09, 2015 5.537 5.561 5.532 5.547 222,624 +0.00(+0.09%)
Apr 08, 2015 5.532 5.561 5.532 5.542 339,259 +0.00(+0.09%)
Apr 07, 2015 5.522 5.550 5.513 5.537 275,385 +0.01(+0.26%)
Apr 06, 2015 5.484 5.522 5.481 5.522 279,113 +0.03(+0.53%)
Apr 02, 2015 5.488 5.493 5.493 5.493 274,860 -0.02(-0.35%)
Apr 01, 2015 5.513 5.513 5.498 5.513 250,783 +0.02(+0.35%)
Mar 31, 2015 5.518 5.518 5.493 5.493 268,798 -0.02(-0.35%)
Mar 30, 2015 5.518 5.522 5.508 5.513 229,544 -0.01(-0.18%)
Mar 27, 2015 5.513 5.527 5.503 5.522 271,226 +0.02(+0.44%)
Mar 26, 2015 5.522 5.527 5.498 5.498 242,589 -0.03(-0.53%)
Mar 25, 2015 5.522 5.527 5.508 5.527 360,280 +0.02(+0.35%)
Mar 24, 2015 5.479 5.508 5.479 5.508 271,516 +0.02(+0.35%)
Mar 23, 2015 5.445 5.493 5.445 5.488 296,157 +0.04(+0.71%)
Mar 20, 2015 5.445 5.459 5.430 5.450 325,669 +0.01(+0.27%)
Mar 19, 2015 5.435 5.450 5.420 5.435 262,646 -0.01(-0.18%)
Mar 18, 2015 5.425 5.445 5.406 5.445 407,338 +0.01(+0.18%)
Mar 17, 2015 5.450 5.454 5.425 5.435 379,525 -0.04(-0.71%)
Mar 16, 2015 5.464 5.474 5.447 5.474 244,574 +0.02(+0.45%)
Mar 13, 2015 5.454 5.469 5.435 5.450 445,291 +0.00(+0.09%)
Mar 12, 2015 5.479 5.498 5.445 5.445 208,706 -0.03(-0.62%)
Mar 11, 2015 5.484 5.507 5.469 5.479 240,246 +0.00(+0.09%)
Mar 10, 2015 5.484 5.493 5.469 5.474 212,580 -0.01(-0.26%)
Mar 09, 2015 5.455 5.498 5.455 5.488 257,388 +0.03(+0.53%)
Mar 06, 2015 5.484 5.484 5.440 5.459 351,624 -0.02(-0.44%)
Mar 05, 2015 5.484 5.488 5.469 5.484 266,458 +0.00(+0.00%)
Mar 04, 2015 5.445 5.488 5.435 5.484 240,285 +0.04(+0.71%)
Mar 03, 2015 5.411 5.445 5.411 5.445 171,852 +0.03(+0.53%)
Mar 02, 2015 5.416 5.445 5.406 5.416 568,199 +0.00(+0.09%)
Feb 27, 2015 5.397 5.421 5.397 5.411 232,492 +0.01(+0.18%)
Feb 26, 2015 5.455 5.467 5.401 5.401 525,829 -0.06(-1.15%)
Feb 25, 2015 5.469 5.484 5.455 5.464 476,381 +0.00(+0.09%)
Feb 24, 2015 5.435 5.477 5.435 5.459 422,714 +0.01(+0.18%)
Feb 23, 2015 5.392 5.450 5.392 5.450 506,265 +0.07(+1.26%)
Feb 20, 2015 5.339 5.411 5.334 5.382 469,459 +0.05(+1.00%)
Feb 19, 2015 5.324 5.343 5.319 5.329 324,974 +0.00(+0.00%)
Feb 18, 2015 5.329 5.329 5.300 5.329 415,890 +0.00(+0.00%)
Feb 17, 2015 5.339 5.339 5.310 5.329 399,149 -0.00(-0.09%)
Feb 13, 2015 5.300 5.334 5.334 5.334 277,979 +0.04(+0.82%)
Feb 12, 2015 5.290 5.305 5.281 5.290 294,159 +0.01(+0.27%)
Feb 11, 2015 5.271 5.285 5.261 5.276 257,185 +0.01(+0.18%)
Feb 10, 2015 5.232 5.274 5.232 5.266 392,926 +0.04(+0.74%)
Feb 09, 2015 5.223 5.242 5.223 5.228 399,194 +0.01(+0.18%)
Feb 06, 2015 5.228 5.235 5.213 5.218 173,784 -0.01(-0.18%)
Feb 05, 2015 5.223 5.245 5.213 5.228 541,157 -0.00(-0.09%)
Feb 04, 2015 5.213 5.237 5.208 5.232 305,972 +0.01(+0.28%)
Feb 03, 2015 5.204 5.228 5.199 5.218 302,230 +0.01(+0.28%)
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.