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 29, 2020 5.398 5.445 5.384 5.419 496,988 -0.01(-0.26%)
May 28, 2020 5.363 5.447 5.342 5.433 401,118 +0.07(+1.30%)
May 27, 2020 5.307 5.391 5.307 5.363 392,699 +0.06(+1.05%)
May 26, 2020 5.328 5.349 5.300 5.307 249,400 +0.03(+0.53%)
May 22, 2020 5.293 5.307 5.265 5.279 483,223 +0.01(+0.26%)
May 21, 2020 5.244 5.293 5.244 5.265 455,736 +0.01(+0.13%)
May 20, 2020 5.203 5.272 5.196 5.258 415,563 +0.06(+1.07%)
May 19, 2020 5.217 5.224 5.189 5.203 285,906 +0.00(+0.00%)
May 18, 2020 5.196 5.217 5.189 5.203 334,406 +0.08(+1.50%)
May 15, 2020 5.105 5.154 5.098 5.126 466,590 +0.00(+0.00%)
May 14, 2020 5.133 5.168 5.112 5.126 339,830 -0.04(-0.85%)
May 13, 2020 5.260 5.270 5.153 5.170 318,225 -0.12(-2.23%)
May 12, 2020 5.267 5.301 5.225 5.287 338,520 +0.01(+0.26%)
May 11, 2020 5.246 5.308 5.242 5.274 174,630 +0.01(+0.26%)
May 08, 2020 5.232 5.274 5.204 5.260 218,761 +0.08(+1.60%)
May 07, 2020 5.177 5.232 5.170 5.177 331,127 +0.01(+0.13%)
May 06, 2020 5.170 5.211 5.153 5.170 366,445 +0.03(+0.54%)
May 05, 2020 5.128 5.191 5.128 5.142 557,676 +0.03(+0.68%)
May 04, 2020 5.121 5.149 5.101 5.108 379,848 -0.04(-0.81%)
May 01, 2020 5.211 5.217 5.066 5.149 533,031 -0.09(-1.72%)
Apr 30, 2020 5.274 5.274 5.198 5.239 396,863 -0.06(-1.05%)
Apr 29, 2020 5.267 5.336 5.253 5.294 358,512 +0.06(+1.19%)
Apr 28, 2020 5.239 5.267 5.211 5.232 273,815 -0.01(-0.13%)
Apr 27, 2020 5.294 5.294 5.222 5.239 147,519 -0.06(-1.05%)
Apr 24, 2020 5.260 5.329 5.239 5.294 311,525 -0.01(-0.13%)
Apr 23, 2020 5.294 5.356 5.253 5.301 225,527 +0.02(+0.39%)
Apr 22, 2020 5.329 5.329 5.239 5.281 331,164 +0.01(+0.26%)
Apr 21, 2020 5.211 5.301 5.128 5.267 375,445 +0.00(+0.00%)
Apr 20, 2020 5.364 5.412 5.267 5.267 320,545 -0.11(-2.06%)
Apr 17, 2020 5.426 5.469 5.301 5.377 494,019 +0.08(+1.44%)
Apr 16, 2020 5.391 5.391 5.260 5.301 613,282 -0.14(-2.54%)
Apr 15, 2020 5.571 5.575 5.281 5.440 443,341 -0.20(-3.56%)
Apr 14, 2020 5.419 5.668 5.419 5.640 1,252,703 +0.30(+5.53%)
Apr 13, 2020 5.407 5.496 5.228 5.345 712,001 -0.15(-2.75%)
Apr 09, 2020 5.510 5.743 5.414 5.496 416,152 +0.19(+3.49%)
Apr 08, 2020 5.201 5.420 5.187 5.311 507,279 +0.14(+2.79%)
Apr 07, 2020 5.070 5.201 5.070 5.166 342,000 +0.15(+3.01%)
Apr 06, 2020 4.988 5.043 4.926 5.015 914,633 +0.09(+1.81%)
Apr 03, 2020 4.933 4.958 4.812 4.926 338,278 -0.06(-1.24%)
Apr 02, 2020 4.843 4.988 4.843 4.988 652,658 +0.05(+1.11%)
Apr 01, 2020 5.050 5.084 4.878 4.933 817,601 -0.25(-4.90%)
Mar 31, 2020 4.967 5.262 4.898 5.187 2,636,885 +0.26(+5.30%)
Mar 30, 2020 4.885 4.960 4.816 4.926 1,430,403 +0.00(+0.00%)
Mar 27, 2020 4.507 5.022 4.507 4.926 1,204,061 +0.19(+3.91%)
Mar 26, 2020 4.706 4.878 4.651 4.740 1,209,166 +0.19(+4.23%)
Mar 25, 2020 4.122 4.617 4.060 4.548 1,511,948 +0.47(+11.45%)
Mar 24, 2020 3.909 4.204 3.909 4.081 2,298,995 +0.30(+8.00%)
Mar 23, 2020 4.060 4.191 3.758 3.779 2,319,593 -0.39(-9.39%)
Mar 20, 2020 3.964 4.424 3.964 4.170 2,277,847 +0.32(+8.39%)
Mar 19, 2020 3.579 3.888 3.250 3.847 1,792,719 +0.18(+4.87%)
Mar 18, 2020 4.644 4.672 3.634 3.669 2,161,552 -1.27(-25.73%)
Mar 17, 2020 4.878 4.940 4.747 4.940 1,085,802 +0.08(+1.55%)
Mar 16, 2020 5.043 5.063 4.740 4.864 763,840 -0.52(-9.69%)
Mar 13, 2020 5.345 5.441 5.311 5.386 1,104,790 +0.18(+3.43%)
Mar 12, 2020 5.379 5.482 5.043 5.208 1,744,592 -0.45(-7.99%)
Mar 11, 2020 5.899 5.919 5.638 5.660 674,844 -0.31(-5.14%)
Mar 10, 2020 6.103 6.103 5.837 5.967 929,744 -0.01(-0.23%)
Mar 09, 2020 6.192 6.192 5.892 5.980 1,498,701 -0.46(-7.20%)
Mar 06, 2020 6.458 6.458 6.342 6.444 921,225 -0.10(-1.56%)
Mar 05, 2020 6.662 6.662 6.505 6.546 361,045 -0.17(-2.54%)
Mar 04, 2020 6.621 6.799 6.574 6.717 740,302 +0.13(+1.97%)
Mar 03, 2020 6.505 6.690 6.505 6.587 791,629 +0.11(+1.68%)
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.