Nuveen Floating Rate Income Opportuntiy Fund Historical Stock Prices

JRO 
$11.7901
*  
0.0601
0.51%
Get JRO Alerts
*Delayed - data as of Apr. 21, 2015 10:25 ET  -  Find a broker to begin trading JRO now
Exchange: NYSE

Community Rating:
View:    JRO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:25  11.74  11.82  11.71  11.7901 106,908
04/20/2015 11.67 11.73 11.669 11.73 134,898
04/17/2015 11.66 11.68 11.62 11.66 147,356
04/16/2015 11.66 11.68 11.62 11.68 123,530
04/15/2015 11.71 11.71 11.58 11.69 148,064
04/14/2015 11.63 11.72 11.63 11.68 120,250
04/13/2015 11.63 11.69 11.61 11.64 139,384
04/10/2015 11.7 11.7 11.67 11.7 65,786
04/09/2015 11.74 11.74 11.68 11.7 76,331
04/08/2015 11.69 11.74 11.668 11.72 90,588
04/07/2015 11.63 11.69 11.62 11.67 80,669
04/06/2015 11.65 11.65 11.62 11.64 43,841
04/02/2015 11.66 11.67 11.63 11.646 53,732
04/01/2015 11.64 11.68 11.62 11.66 64,785
03/31/2015 11.59 11.64 11.59 11.63 85,191
03/30/2015 11.63 11.65 11.61 11.62 98,174
03/27/2015 11.64 11.66 11.6301 11.65 66,676
03/26/2015 11.65 11.6699 11.62 11.62 73,641
03/25/2015 11.6 11.66 11.6 11.65 92,340
03/24/2015 11.57 11.6 11.565 11.58 85,933
03/23/2015 11.52 11.58 11.51 11.56 107,202
03/20/2015 11.54 11.57 11.5 11.53 85,274
03/19/2015 11.56 11.56 11.48 11.54 78,724
03/18/2015 11.57 11.58 11.54 11.54 122,080
03/17/2015 11.55 11.59 11.52 11.57 136,121
03/16/2015 11.63 11.64 11.56 11.61 94,563
03/13/2015 11.56 11.61 11.56 11.6 99,483
03/12/2015 11.59 11.64 11.56 11.56 151,151
03/11/2015 11.55 11.628 11.55 11.61 172,177
03/10/2015 11.53 11.61 11.53 11.59 88,927
03/09/2015 11.62 11.63 11.58 11.6 123,364
03/06/2015 11.62 11.64 11.56 11.64 135,255
03/05/2015 11.63 11.71 11.57 11.64 165,349
03/04/2015 11.53 11.64 11.522 11.6 127,568
03/03/2015 11.47 11.57 11.44 11.57 120,116
03/02/2015 11.49 11.51 11.45 11.45 192,359
02/27/2015 11.5 11.53 11.45 11.47 97,455
02/26/2015 11.56 11.56 11.46 11.51 149,966
02/25/2015 11.6 11.64 11.52 11.6 148,473
02/24/2015 11.54 11.6 11.51 11.6 134,161
02/23/2015 11.44 11.55 11.44 11.55 146,788
02/20/2015 11.36 11.42 11.35 11.42 84,260
02/19/2015 11.27 11.34 11.27 11.34 78,448
02/18/2015 11.35 11.35 11.27 11.29 109,866
02/17/2015 11.29 11.36 11.26 11.36 190,459
02/13/2015 11.27 11.33 11.25 11.32 129,300
02/12/2015 11.36 11.38 11.23 11.23 167,790
02/11/2015 11.36 11.39 11.29 11.29 137,969
02/10/2015 11.38 11.45 11.35 11.39 136,896
02/09/2015 11.32 11.42 11.32 11.39 122,510
02/06/2015 11.32 11.36 11.27 11.32 115,414
02/05/2015 11.35 11.4 11.3 11.37 129,724
02/04/2015 11.23 11.35 11.22 11.35 208,339
02/03/2015 11.18 11.29 11.13 11.29 136,693
02/02/2015 11.1 11.1799 11.1 11.16 78,731
01/30/2015 11.1 11.12 11.07 11.09 100,183
01/29/2015 11.06 11.15 11.05 11.15 115,425
01/28/2015 11.12 11.18 11.06 11.06 162,754
01/27/2015 11.03 11.1501 10.99 11.0968 359,703
01/26/2015 11.06 11.08 11.03 11.08 188,427
01/23/2015 11.01 11.08 10.97 11.06 133,624
01/22/2015 10.98 11.04 10.954 11.01 124,500
01/21/2015 10.97 10.9772 10.93 10.97 111,717
01/20/2015 10.99 10.99 10.9 10.95 130,965
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?