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 28, 2021 7.178 7.189 7.155 7.178 430,192 +0.01(+0.10%)
May 27, 2021 7.192 7.192 7.155 7.170 272,593 +0.00(+0.00%)
May 26, 2021 7.185 7.192 7.170 7.170 228,871 +0.00(+0.00%)
May 25, 2021 7.163 7.192 7.163 7.170 461,470 +0.00(+0.00%)
May 24, 2021 7.178 7.192 7.163 7.170 224,544 +0.01(+0.10%)
May 21, 2021 7.170 7.185 7.155 7.163 295,787 -0.01(-0.10%)
May 20, 2021 7.170 7.181 7.148 7.170 462,632 +0.02(+0.31%)
May 19, 2021 7.163 7.170 7.140 7.148 320,531 -0.01(-0.21%)
May 18, 2021 7.155 7.178 7.148 7.163 328,355 +0.00(+0.00%)
May 17, 2021 7.192 7.192 7.140 7.163 730,797 -0.01(-0.21%)
May 14, 2021 7.192 7.200 7.170 7.178 224,857 -0.01(-0.10%)
May 13, 2021 7.207 7.222 7.170 7.185 388,070 -0.02(-0.33%)
May 12, 2021 7.246 7.261 7.187 7.209 683,953 -0.02(-0.31%)
May 11, 2021 7.276 7.283 7.205 7.231 501,362 -0.03(-0.41%)
May 10, 2021 7.305 7.305 7.261 7.261 513,256 -0.02(-0.31%)
May 07, 2021 7.276 7.305 7.268 7.283 264,544 -0.01(-0.10%)
May 06, 2021 7.320 7.320 7.209 7.291 337,563 +0.02(+0.31%)
May 05, 2021 7.209 7.298 7.201 7.268 931,512 +0.07(+0.93%)
May 04, 2021 7.179 7.209 7.150 7.201 397,734 +0.02(+0.31%)
May 03, 2021 7.157 7.187 7.142 7.179 368,710 +0.05(+0.73%)
Apr 30, 2021 7.075 7.135 7.075 7.127 521,537 +0.04(+0.63%)
Apr 29, 2021 7.090 7.124 7.060 7.083 483,996 -0.01(-0.10%)
Apr 28, 2021 7.135 7.246 7.068 7.090 572,057 +0.00(+0.00%)
Apr 27, 2021 7.157 7.372 7.083 7.090 552,103 +0.00(+0.00%)
Apr 26, 2021 7.112 7.120 7.083 7.090 571,899 -0.02(-0.31%)
Apr 23, 2021 7.098 7.120 7.095 7.112 427,116 +0.02(+0.31%)
Apr 22, 2021 7.135 7.172 7.083 7.090 320,795 -0.01(-0.10%)
Apr 21, 2021 7.120 7.120 7.083 7.098 286,025 -0.01(-0.10%)
Apr 20, 2021 7.164 7.164 7.090 7.105 329,411 -0.04(-0.62%)
Apr 19, 2021 7.164 7.164 7.135 7.150 377,264 -0.01(-0.10%)
Apr 16, 2021 7.164 7.164 7.112 7.157 333,773 +0.00(+0.00%)
Apr 15, 2021 7.164 7.164 7.142 7.157 311,932 +0.01(+0.21%)
Apr 14, 2021 7.179 7.179 7.135 7.142 342,793 -0.02(-0.23%)
Apr 13, 2021 7.173 7.173 7.125 7.158 620,076 +0.01(+0.10%)
Apr 12, 2021 7.210 7.217 7.129 7.151 413,731 -0.03(-0.41%)
Apr 09, 2021 7.203 7.217 7.158 7.181 648,661 +0.00(+0.00%)
Apr 08, 2021 7.217 7.247 7.173 7.181 583,102 -0.01(-0.21%)
Apr 07, 2021 7.188 7.203 7.181 7.195 410,526 +0.01(+0.10%)
Apr 06, 2021 7.181 7.199 7.151 7.188 593,780 +0.01(+0.21%)
Apr 05, 2021 7.188 7.203 7.151 7.173 305,671 +0.00(+0.00%)
Apr 01, 2021 7.151 7.225 7.129 7.173 1,130,245 +0.04(+0.62%)
Mar 31, 2021 7.122 7.144 7.107 7.129 227,054 +0.01(+0.21%)
Mar 30, 2021 7.099 7.129 7.085 7.114 362,780 +0.03(+0.42%)
Mar 29, 2021 7.099 7.119 7.070 7.085 237,634 -0.02(-0.31%)
Mar 26, 2021 7.077 7.107 7.062 7.107 405,430 +0.03(+0.42%)
Mar 25, 2021 7.077 7.107 7.011 7.077 710,623 -0.01(-0.21%)
Mar 24, 2021 7.099 7.114 7.070 7.092 503,179 +0.03(+0.42%)
Mar 23, 2021 7.092 7.122 7.055 7.062 421,200 -0.02(-0.31%)
Mar 22, 2021 7.099 7.107 7.062 7.085 659,402 +0.00(+0.00%)
Mar 19, 2021 7.114 7.114 7.070 7.085 399,061 -0.01(-0.21%)
Mar 18, 2021 7.114 7.136 7.070 7.099 614,894 -0.01(-0.21%)
Mar 17, 2021 7.122 7.125 7.077 7.114 606,935 +0.03(+0.42%)
Mar 16, 2021 7.114 7.158 7.070 7.085 739,171 -0.01(-0.10%)
Mar 15, 2021 7.011 7.092 6.989 7.092 684,953 +0.12(+1.69%)
Mar 12, 2021 7.055 7.055 6.908 6.974 1,002,328 -0.06(-0.86%)
Mar 11, 2021 7.144 7.144 7.012 7.034 621,910 -0.08(-1.13%)
Mar 10, 2021 7.056 7.115 7.020 7.115 957,602 +0.07(+0.94%)
Mar 09, 2021 7.005 7.071 6.990 7.049 1,405,862 +0.07(+1.05%)
Mar 08, 2021 6.954 7.027 6.924 6.976 1,132,353 -0.01(-0.10%)
Mar 05, 2021 6.866 6.998 6.858 6.983 1,445,362 +0.11(+1.60%)
Mar 04, 2021 6.968 7.005 6.800 6.873 2,258,211 -0.10(-1.37%)
Mar 03, 2021 6.946 6.998 6.932 6.968 2,590,705 +0.01(+0.21%)
Mar 02, 2021 6.917 6.968 6.910 6.954 850,946 +0.04(+0.64%)
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.