Nuveen Floating Rate Income Fund (NY: JFR )

8.830 +0.030 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 6.630 6.630 6.580 6.597 826,163 +0.01(+0.08%)
Feb 28, 2017 6.591 6.624 6.586 6.591 404,577 -0.01(-0.17%)
Feb 27, 2017 6.602 6.613 6.586 6.602 498,895 +0.01(+0.08%)
Feb 24, 2017 6.608 6.630 6.586 6.597 354,285 -0.02(-0.25%)
Feb 23, 2017 6.613 6.641 6.608 6.613 376,483 +0.01(+0.08%)
Feb 22, 2017 6.597 6.630 6.597 6.608 302,003 +0.01(+0.17%)
Feb 21, 2017 6.663 6.668 6.597 6.597 548,068 -0.05(-0.83%)
Feb 17, 2017 6.652 6.652 6.652 0 +0.04(+0.58%)
Feb 16, 2017 6.646 6.652 6.591 6.613 486,215 -0.02(-0.25%)
Feb 15, 2017 6.652 6.657 6.602 6.630 651,114 -0.02(-0.25%)
Feb 14, 2017 6.569 6.652 6.559 6.646 740,565 +0.10(+1.60%)
Feb 13, 2017 6.624 6.634 6.537 6.542 734,535 -0.07(-1.02%)
Feb 10, 2017 6.566 6.609 6.549 6.609 430,868 +0.08(+1.26%)
Feb 09, 2017 6.516 6.549 6.506 6.527 690,141 +0.01(+0.17%)
Feb 08, 2017 6.571 6.579 6.505 6.516 724,739 -0.05(-0.83%)
Feb 07, 2017 6.642 6.642 6.538 6.571 650,213 -0.06(-0.91%)
Feb 06, 2017 6.702 6.708 6.593 6.631 866,052 -0.06(-0.90%)
Feb 03, 2017 6.675 6.746 6.675 6.691 551,736 +0.02(+0.25%)
Feb 02, 2017 6.691 6.713 6.675 6.675 491,372 +0.01(+0.08%)
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.