Nuveen Floating Rate Income Opportuntiy Fund Historical Stock Prices

JRO 
$11.45
*  
0.03
0.26%
Get JRO Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading JRO now
Exchange: NYSE

Community Rating:
View:    JRO Pre-Market
 
 
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: 1 Year, From 21-MAY-2014 TO 21-MAY-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.
16:00  11.47  11.50  11.4247  11.45 133,906
05/21/2015 11.45 11.5 11.4247 11.45 133,906
05/20/2015 11.47 11.47 11.4 11.42 91,722
05/19/2015 11.47 11.47 11.4132 11.45 72,999
05/18/2015 11.47 11.48 11.39 11.44 116,558
05/15/2015 11.43 11.54 11.39 11.45 158,812
05/14/2015 11.45 11.49 11.4 11.4 118,530
05/13/2015 11.52 11.52 11.41 11.45 83,578
05/12/2015 11.53 11.57 11.51 11.57 109,539
05/11/2015 11.57 11.57 11.51 11.54 104,168
05/08/2015 11.57 11.59 11.54 11.56 89,590
05/07/2015 11.6 11.601 11.48 11.56 324,762
05/06/2015 11.59 11.63 11.5 11.63 182,298
05/05/2015 11.62 11.6395 11.55 11.59 137,402
05/04/2015 11.62 11.64 11.55 11.61 227,259
05/01/2015 11.62 11.66 11.58 11.6 144,753
04/30/2015 11.64 11.6603 11.61 11.625 189,598
04/29/2015 11.69 11.701 11.65 11.65 106,831
04/28/2015 11.69 11.74 11.67 11.7001 113,241
04/27/2015 11.72 11.75 11.66 11.68 100,000
04/24/2015 11.8 11.81 11.67 11.7 121,219
04/23/2015 11.73 11.85 11.7191 11.82 165,059
04/22/2015 11.77 11.77 11.68 11.7 111,715
04/21/2015 11.74 11.82 11.71 11.74 225,685
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
01/16/2015 10.87 10.96 10.85 10.95 261,811
01/15/2015 10.98 10.9801 10.91 10.94 110,956
01/14/2015 10.91 11 10.91 10.95 189,422
01/13/2015 10.99 11.02 10.965 11.01 130,851
01/12/2015 11.13 11.13 11 11.03 202,735
01/09/2015 11.06 11.13 11.06 11.09 103,656
01/08/2015 11.04 11.1 11.03 11.06 109,870
01/07/2015 11.03 11.07 11 11.03 121,331
01/06/2015 11.2 11.21 10.96 10.97 302,468
01/05/2015 11.26 11.26 11.13 11.18 74,700
01/02/2015 11.25 11.29 11.16 11.29 111,279
12/31/2014 11.06 11.28 10.999 11.27 303,222
12/30/2014 11.12 11.13 11.03 11.04 172,548
12/29/2014 11.12 11.18 11.1 11.15 149,084
12/26/2014 11.2 11.2 11.07 11.16 162,852
12/24/2014 11.18 11.25 11.17 11.22 112,182
12/23/2014 11.15 11.21 11.11 11.13 169,777
12/22/2014 11.16 11.19 11.06 11.06 111,801
12/19/2014 11.08 11.21 11.08 11.17 218,104
12/18/2014 11.01 11.12 11.01 11.05 189,276
12/17/2014 10.8 10.96 10.78 10.96 202,452
12/16/2014 10.79 10.82 10.7 10.74 189,996
12/15/2014 10.92 10.931 10.81 10.82 166,672
12/12/2014 11.12 11.12 10.93 10.94 146,845
12/11/2014 11.12 11.16 11.091 11.16 102,340
12/10/2014 11.22 11.26 11.15 11.19 152,754
12/09/2014 11.27 11.31 11.24 11.24 174,225
12/08/2014 11.36 11.38 11.26 11.33 152,980
12/05/2014 11.43 11.45 11.351 11.36 111,943
12/04/2014 11.45 11.5 11.43 11.45 107,301
12/03/2014 11.42 11.49 11.41 11.45 150,873
12/02/2014 11.34 11.43 11.34 11.42 150,111
12/01/2014 11.37 11.38 11.34 11.34 124,656
11/28/2014 11.38 11.45 11.38 11.44 72,514
11/26/2014 11.4 11.44 11.34 11.38 122,349
11/25/2014 11.37 11.43 11.36 11.4 185,667
11/24/2014 11.38 11.39 11.3472 11.39 126,079
11/21/2014 11.35 11.38 11.34 11.38 180,598
11/20/2014 11.14 11.33 11.11 11.3 271,885
11/19/2014 11.14 11.16 11.13 11.14 79,603
11/18/2014 11.18 11.19 11.1264 11.16 70,757
11/17/2014 11.24 11.29 11.16 11.18 135,380
11/14/2014 11.26 11.285 11.21 11.23 144,356
11/13/2014 11.27 11.28 11.25 11.25 88,605
11/12/2014 11.25 11.29 11.21 11.25 207,453
11/11/2014 11.23 11.29 11.21 11.29 88,340
11/10/2014 11.2 11.24 11.19 11.2 162,747
11/07/2014 11.21 11.23 11.18 11.18 132,315
11/06/2014 11.25 11.29 11.21 11.21 186,590
11/05/2014 11.36 11.36 11.25 11.32 134,859
11/04/2014 11.35 11.35 11.3 11.31 93,975
11/03/2014 11.37 11.37 11.32 11.34 150,276
10/31/2014 11.34 11.34 11.28 11.32 101,435
10/30/2014 11.32 11.33 11.26 11.29 91,904
10/29/2014 11.34 11.38 11.31 11.33 140,556
10/28/2014 11.3 11.34 11.28 11.33 94,137
10/27/2014 11.31 11.34 11.25 11.3 142,567
10/24/2014 11.3 11.33 11.26 11.33 114,089
10/23/2014 11.35 11.37 11.24 11.29 172,622
10/22/2014 11.27 11.34 11.23 11.27 243,043
10/21/2014 11.21 11.24 11.16 11.24 211,047
10/20/2014 10.99 11.16 10.98 11.16 318,002
10/17/2014 10.93 11.028 10.87 11 275,642
10/16/2014 10.64 10.9199 10.64 10.91 953,517
10/15/2014 10.92 10.931 10.58 10.78 710,139
10/14/2014 11.15 11.15 10.98 11 464,677
10/13/2014 11.23 11.23 11.1 11.15 109,635
10/10/2014 11.23 11.24 11.16 11.21 146,352
10/09/2014 11.35 11.37 11.25 11.28 143,316
10/08/2014 11.31 11.37 11.29 11.37 177,460
10/07/2014 11.33 11.37 11.2912 11.36 135,825
10/06/2014 11.3 11.34 11.3 11.34 211,848
10/03/2014 11.3 11.33 11.27 11.31 130,186
10/02/2014 11.33 11.34 11.2201 11.3 210,338
10/01/2014 11.35 11.41 11.33 11.36 143,491
09/30/2014 11.36 11.39 11.26 11.38 314,516
09/29/2014 11.47 11.5 11.3 11.38 280,306
09/26/2014 11.52 11.57 11.5 11.53 121,150
09/25/2014 11.54 11.57 11.5 11.56 157,724
09/24/2014 11.54 11.57 11.5 11.5501 131,406
09/23/2014 11.53 11.54 11.49 11.51 157,676
09/22/2014 11.62 11.63 11.485 11.51 157,402
09/19/2014 11.66 11.66 11.58 11.6 163,531
09/18/2014 11.67 11.67 11.62 11.64 74,605
09/17/2014 11.62 11.65 11.61 11.65 102,310
09/16/2014 11.64 11.64 11.58 11.61 114,475
09/15/2014 11.69 11.69 11.62 11.62 122,047
09/12/2014 11.68 11.7 11.65 11.66 147,832
09/11/2014 11.71 11.71 11.67 11.71 126,905
09/10/2014 11.76 11.83 11.73 11.77 168,421
09/09/2014 11.82 11.83 11.79 11.82 94,545
09/08/2014 11.81 11.84 11.8 11.83 109,657
09/05/2014 11.91 11.952 11.81 11.83 227,885
09/04/2014 11.96 11.97 11.93 11.93 125,452
09/03/2014 11.98 11.99 11.95 11.97 79,208
09/02/2014 12.01 12.03 11.97 11.97 121,719
08/29/2014 12.1 12.1 11.97 11.98 137,867
08/28/2014 12.06 12.09 12.01 12.09 115,829
08/27/2014 12.06 12.09 12 12.06 137,928
08/26/2014 11.99 12.04 11.95 12.04 134,694
08/25/2014 12.04 12.04 11.93 11.95 202,840
08/22/2014 12.1 12.1 12.03 12.04 93,209
08/21/2014 12.07 12.13 12.07 12.08 102,928
08/20/2014 12.13 12.13 12.05 12.079 109,738
08/19/2014 12.18 12.18 12.1 12.11 175,954
08/18/2014 12.11 12.17 12.08 12.16 118,968
08/15/2014 12.13 12.16 12.0601 12.08 92,013
08/14/2014 12.11 12.16 12.08 12.1 75,578
08/13/2014 12.1 12.15 12.07 12.09 72,018
08/12/2014 12.16 12.16 12.13 12.14 72,106
08/11/2014 12.13 12.21 12.09 12.15 133,935
08/08/2014 12.06 12.12 12.02 12.11 99,426
08/07/2014 12.12 12.13 12.09 12.1 90,153
08/06/2014 12.04 12.13 12.04 12.09 111,735
08/05/2014 12.2 12.24 12.03 12.04 288,180
08/04/2014 12.45 12.45 12.19 12.19 194,336
08/01/2014 12.41 12.46 12.35 12.43 129,713
07/31/2014 12.5 12.51 12.33 12.4 160,056
07/30/2014 12.52 12.52 12.48 12.51 59,243
07/29/2014 12.5 12.53 12.48 12.51 79,283
07/28/2014 12.6 12.609 12.48 12.48 85,809
07/25/2014 12.57 12.61 12.54 12.59 112,199
07/24/2014 12.51 12.58 12.48 12.55 143,720
07/23/2014 12.54 12.55 12.46 12.519 73,152
07/22/2014 12.46 12.54 12.44 12.54 189,701
07/21/2014 12.38 12.45 12.36 12.45 156,959
07/18/2014 12.3 12.36 12.25 12.36 77,291
07/17/2014 12.25 12.31 12.24 12.28 102,639
07/16/2014 12.34 12.346 12.24 12.24 72,715
07/15/2014 12.31 12.32 12.25 12.32 137,358
07/14/2014 12.38 12.38 12.32 12.32 55,181
07/11/2014 12.38 12.38 12.34 12.37 68,653
07/10/2014 12.36 12.42 12.34 12.42 81,988
07/09/2014 12.35 12.39 12.3 12.39 90,678
07/08/2014 12.33 12.34 12.28 12.33 111,065
07/07/2014 12.32 12.34 12.3 12.32 91,607
07/03/2014 12.34 12.36 12.29 12.32 42,935
07/02/2014 12.38 12.38 12.28 12.31 119,741
07/01/2014 12.45 12.47 12.34 12.35 101,027
06/30/2014 12.43 12.44 12.4 12.43 126,226
06/27/2014 12.44 12.47 12.4 12.43 92,417
06/26/2014 12.45 12.47 12.42 12.43 60,983
06/25/2014 12.41 12.45 12.4 12.44 96,108
06/24/2014 12.41 12.42 12.383 12.4 90,959
06/23/2014 12.35 12.41 12.34 12.4 107,336
06/20/2014 12.34 12.34 12.3 12.33 101,709
06/19/2014 12.34 12.34 12.28 12.34 89,930
06/18/2014 12.32 12.32 12.21 12.31 99,985
06/17/2014 12.34 12.36 12.25 12.33 104,839
06/16/2014 12.31 12.39 12.3 12.33 143,868
06/13/2014 12.28 12.3 12.27 12.29 83,558
06/12/2014 12.29 12.3 12.25 12.25 84,852
06/11/2014 12.25 12.29 12.21 12.29 147,414
06/10/2014 12.22 12.3 12.2 12.29 124,750
06/09/2014 12.2 12.22 12.16 12.2 131,819
06/06/2014 12.19 12.23 12.16 12.22 156,799
06/05/2014 12.21 12.21 12.18 12.19 111,218
06/04/2014 12.22 12.2516 12.2 12.22 114,660
06/03/2014 12.3 12.3 12.22 12.22 118,559
06/02/2014 12.35 12.3599 12.25 12.29 164,410
05/30/2014 12.27 12.33 12.27 12.33 75,300
05/29/2014 12.26 12.3 12.21 12.29 93,476
05/28/2014 12.24 12.369 12.22 12.23 163,193
05/27/2014 12.22 12.25 12.19 12.22 112,242
05/23/2014 12.28 12.3 12.21 12.21 122,564
05/22/2014 12.28 12.3 12.25 12.28 152,307
05/21/2014 12.27 12.29 12.25 12.27 126,996
*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?