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, 2017 6.712 6.728 6.684 6.684 418,572 -0.03(-0.42%)
May 30, 2017 6.728 6.728 6.700 6.712 485,177 -0.01(-0.17%)
May 26, 2017 6.728 6.734 6.712 6.723 326,372 -0.01(-0.08%)
May 25, 2017 6.712 6.728 6.700 6.728 441,072 +0.02(+0.33%)
May 24, 2017 6.684 6.712 6.656 6.706 592,037 +0.02(+0.33%)
May 23, 2017 6.667 6.684 6.639 6.684 392,129 +0.02(+0.34%)
May 22, 2017 6.656 6.667 6.628 6.661 284,681 +0.03(+0.51%)
May 19, 2017 6.622 6.650 6.600 6.628 272,989 +0.02(+0.34%)
May 18, 2017 6.572 6.645 6.538 6.605 342,993 +0.03(+0.51%)
May 17, 2017 6.650 6.650 6.533 6.572 644,856 -0.07(-1.09%)
May 16, 2017 6.656 6.656 6.628 6.645 286,057 +0.01(+0.08%)
May 15, 2017 6.661 6.667 6.628 6.639 300,656 -0.01(-0.08%)
May 12, 2017 6.656 6.667 6.645 6.645 443,634 +0.01(+0.08%)
May 11, 2017 6.672 6.682 6.628 6.639 519,216 -0.02(-0.27%)
May 10, 2017 6.618 6.663 6.618 6.657 832,142 +0.04(+0.59%)
May 09, 2017 6.535 6.635 6.524 6.618 2,051,824 +0.08(+1.28%)
May 08, 2017 6.524 6.540 6.457 6.535 329,528 +0.01(+0.17%)
May 05, 2017 6.518 6.529 6.485 6.524 308,208 +0.02(+0.34%)
May 04, 2017 6.546 6.551 6.496 6.501 308,821 -0.04(-0.68%)
May 03, 2017 6.513 6.546 6.501 6.546 305,689 +0.03(+0.51%)
May 02, 2017 6.518 6.524 6.490 6.513 312,779 +0.01(+0.17%)
May 01, 2017 6.496 6.513 6.490 6.501 516,219 +0.01(+0.09%)
Apr 28, 2017 6.490 6.496 6.468 6.496 432,461 +0.01(+0.09%)
Apr 27, 2017 6.485 6.490 6.462 6.490 229,654 +0.02(+0.34%)
Apr 26, 2017 6.485 6.490 6.457 6.468 370,736 -0.01(-0.17%)
Apr 25, 2017 6.490 6.524 6.462 6.479 615,203 +0.01(+0.17%)
Apr 24, 2017 6.490 6.507 6.440 6.468 600,876 +0.04(+0.69%)
Apr 21, 2017 6.424 6.451 6.407 6.424 390,273 -0.03(-0.43%)
Apr 20, 2017 6.440 6.482 6.424 6.451 425,885 +0.01(+0.17%)
Apr 19, 2017 6.401 6.446 6.393 6.440 479,135 +0.06(+0.87%)
Apr 18, 2017 6.385 6.390 6.362 6.385 224,454 +0.00(+0.00%)
Apr 17, 2017 6.390 6.418 6.351 6.385 337,612 +0.00(+0.00%)
Apr 13, 2017 6.385 6.401 6.370 6.385 285,581 +0.02(+0.26%)
Apr 12, 2017 6.401 6.418 6.368 6.368 378,599 -0.04(-0.61%)
Apr 11, 2017 6.368 6.412 6.346 6.407 408,090 +0.05(+0.77%)
Apr 10, 2017 6.314 6.361 6.314 6.358 448,920 +0.06(+0.88%)
Apr 07, 2017 6.308 6.331 6.292 6.303 373,188 +0.01(+0.18%)
Apr 06, 2017 6.375 6.375 6.292 6.292 490,134 -0.05(-0.78%)
Apr 05, 2017 6.347 6.369 6.342 6.342 468,450 +0.00(+0.00%)
Apr 04, 2017 6.342 6.358 6.308 6.342 495,922 -0.03(-0.43%)
Apr 03, 2017 6.375 6.386 6.353 6.369 586,833 +0.01(+0.09%)
Mar 31, 2017 6.353 6.369 6.342 6.364 546,097 +0.03(+0.44%)
Mar 30, 2017 6.369 6.391 6.331 6.336 704,505 -0.02(-0.35%)
Mar 29, 2017 6.331 6.380 6.331 6.358 970,155 +0.04(+0.70%)
Mar 28, 2017 6.297 6.331 6.275 6.314 678,807 +0.02(+0.26%)
Mar 27, 2017 6.303 6.319 6.281 6.297 519,102 -0.03(-0.44%)
Mar 24, 2017 6.286 6.336 6.286 6.325 523,923 +0.04(+0.62%)
Mar 23, 2017 6.253 6.303 6.231 6.286 575,438 +0.03(+0.53%)
Mar 22, 2017 6.225 6.270 6.225 6.253 393,525 +0.03(+0.53%)
Mar 21, 2017 6.358 6.358 6.214 6.220 970,880 -0.11(-1.75%)
Mar 20, 2017 6.303 6.524 6.303 6.331 991,452 +0.05(+0.79%)
Mar 17, 2017 6.231 6.353 6.225 6.281 1,065,906 +0.06(+0.89%)
Mar 16, 2017 6.203 6.253 6.165 6.225 2,325,105 -0.02(-0.27%)
Mar 15, 2017 6.336 6.386 6.154 6.242 6,501,717 -0.05(-0.79%)
Mar 14, 2017 6.519 6.541 6.187 6.292 2,736,325 -0.23(-3.48%)
Mar 13, 2017 6.524 6.573 6.519 6.519 289,975 -0.02(-0.36%)
Mar 10, 2017 6.553 6.564 6.526 6.542 253,339 -0.01(-0.17%)
Mar 09, 2017 6.597 6.608 6.454 6.553 930,252 -0.08(-1.24%)
Mar 08, 2017 6.613 6.646 6.613 6.635 382,864 +0.01(+0.17%)
Mar 07, 2017 6.657 6.663 6.624 6.624 348,923 -0.05(-0.82%)
Mar 06, 2017 6.624 6.679 6.619 6.679 601,178 +0.06(+0.91%)
Mar 03, 2017 6.613 6.641 6.608 6.619 304,877 -0.02(-0.25%)
Mar 02, 2017 6.597 6.652 6.586 6.635 632,069 +0.04(+0.58%)
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.