Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Floating Rate Income Fund (NY: JFR )

8.760 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 6.509 6.539 6.497 6.497 314,659 -0.03(-0.46%)
May 30, 2018 6.503 6.527 6.491 6.527 336,838 +0.05(+0.83%)
May 29, 2018 6.509 6.509 6.455 6.473 376,617 -0.02(-0.37%)
May 25, 2018 6.497 6.497 6.497 0 -0.01(-0.17%)
May 24, 2018 6.509 6.509 6.497 6.508 199,115 -0.00(-0.01%)
May 23, 2018 6.485 6.521 6.485 6.509 225,950 +0.02(+0.28%)
May 22, 2018 6.527 6.545 6.491 6.491 304,677 -0.04(-0.64%)
May 21, 2018 6.509 6.539 6.497 6.533 211,082 +0.04(+0.55%)
May 18, 2018 6.473 6.509 6.467 6.497 283,867 -0.01(-0.18%)
May 17, 2018 6.527 6.527 6.497 6.509 354,989 -0.01(-0.09%)
May 16, 2018 6.509 6.521 6.497 6.515 188,837 +0.03(+0.46%)
May 15, 2018 6.503 6.515 6.479 6.485 219,969 -0.03(-0.46%)
May 14, 2018 6.497 6.527 6.497 6.515 278,444 +0.01(+0.20%)
May 11, 2018 6.495 6.507 6.484 6.501 175,189 +0.00(+0.00%)
May 10, 2018 6.484 6.501 6.484 6.501 172,123 +0.02(+0.28%)
May 09, 2018 6.495 6.502 6.478 6.484 179,381 +0.00(+0.00%)
May 08, 2018 6.460 6.490 6.460 6.484 307,534 +0.02(+0.37%)
May 07, 2018 6.466 6.501 6.460 6.460 259,449 -0.01(-0.18%)
May 04, 2018 6.525 6.525 6.454 6.472 385,990 -0.05(-0.82%)
May 03, 2018 6.519 6.525 6.513 6.525 167,853 +0.01(+0.09%)
May 02, 2018 6.519 6.519 6.495 6.519 246,860 +0.01(+0.18%)
May 01, 2018 6.490 6.513 6.470 6.507 269,141 +0.02(+0.28%)
Apr 30, 2018 6.472 6.495 6.466 6.490 169,791 +0.01(+0.18%)
Apr 27, 2018 6.507 6.525 6.472 6.478 213,678 -0.02(-0.37%)
Apr 26, 2018 6.478 6.501 6.466 6.501 202,716 +0.04(+0.55%)
Apr 25, 2018 6.472 6.472 6.442 6.466 215,244 +0.00(+0.00%)
Apr 24, 2018 6.478 6.484 6.460 6.466 148,653 +0.01(+0.09%)
Apr 23, 2018 6.460 6.490 6.454 6.460 260,006 -0.01(-0.09%)
Apr 20, 2018 6.478 6.484 6.454 6.466 241,617 +0.00(+0.00%)
Apr 19, 2018 6.466 6.478 6.460 6.466 188,675 -0.01(-0.18%)
Apr 18, 2018 6.478 6.490 6.466 6.478 173,367 -0.01(-0.09%)
Apr 17, 2018 6.466 6.501 6.466 6.484 227,462 +0.02(+0.37%)
Apr 16, 2018 6.478 6.490 6.460 6.460 163,492 -0.02(-0.28%)
Apr 13, 2018 6.478 6.501 6.460 6.478 200,809 -0.01(-0.18%)
Apr 12, 2018 6.507 6.507 6.484 6.490 138,722 -0.00(-0.07%)
Apr 11, 2018 6.453 6.494 6.438 6.494 447,923 +0.05(+0.74%)
Apr 10, 2018 6.459 6.465 6.429 6.447 322,788 -0.01(-0.18%)
Apr 09, 2018 6.429 6.465 6.417 6.459 226,810 +0.04(+0.55%)
Apr 06, 2018 6.417 6.423 6.411 6.423 175,988 +0.00(+0.00%)
Apr 05, 2018 6.411 6.423 6.393 6.423 244,958 +0.01(+0.18%)
Apr 04, 2018 6.399 6.429 6.399 6.411 102,801 -0.01(-0.18%)
Apr 03, 2018 6.441 6.441 6.399 6.423 250,191 -0.01(-0.09%)
Apr 02, 2018 6.465 6.465 6.417 6.429 227,395 -0.03(-0.46%)
Mar 29, 2018 6.459 6.459 6.459 0 +0.02(+0.28%)
Mar 28, 2018 6.435 6.447 6.423 6.441 160,862 +0.02(+0.28%)
Mar 27, 2018 6.417 6.447 6.411 6.423 168,240 +0.01(+0.09%)
Mar 26, 2018 6.405 6.453 6.405 6.417 232,929 +0.02(+0.37%)
Mar 23, 2018 6.435 6.437 6.393 6.393 265,933 -0.02(-0.37%)
Mar 22, 2018 6.411 6.425 6.411 6.417 159,413 -0.02(-0.28%)
Mar 21, 2018 6.453 6.453 6.405 6.435 384,319 -0.01(-0.18%)
Mar 20, 2018 6.459 6.459 6.435 6.447 330,470 +0.01(+0.18%)
Mar 19, 2018 6.435 6.459 6.435 6.435 214,282 -0.03(-0.46%)
Mar 16, 2018 6.471 6.471 6.447 6.465 155,058 +0.00(+0.00%)
Mar 15, 2018 6.488 6.488 6.441 6.465 198,502 -0.02(-0.27%)
Mar 14, 2018 6.488 6.492 6.453 6.482 260,822 +0.01(+0.11%)
Mar 13, 2018 6.493 6.493 6.464 6.475 202,697 +0.00(+0.00%)
Mar 12, 2018 6.481 6.487 6.458 6.475 166,933 +0.00(+0.00%)
Mar 09, 2018 6.487 6.505 6.469 6.475 267,180 +0.01(+0.09%)
Mar 08, 2018 6.434 6.469 6.434 6.469 215,043 +0.03(+0.46%)
Mar 07, 2018 6.446 6.440 256,056 -0.01(-0.09%)
Mar 06, 2018 6.428 6.487 6.428 6.446 390,493 +0.01(+0.09%)
Mar 05, 2018 6.428 6.440 6.422 6.440 270,687 +0.00(+0.00%)
Mar 02, 2018 6.499 6.511 6.434 6.440 556,691 -0.06(-1.00%)
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.