Nuveen Floating Rate Income Opportuntiy Fund Shares of Beneficial Interest Historical Stock Prices

JRO 
$10.2
*  
0.10
0.99%
Get JRO Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading JRO now
Exchange: NYSE

Community Rating:
View:    JRO After Hours
 
 
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 28-APR-2015 TO 28-APR-2016

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 10.14 10.20 10.13 10.20 82,264
04/28/2016 10.15 10.22 10.09 10.1 196,997
04/27/2016 10.2 10.23 10.16 10.21 95,991
04/26/2016 10.24 10.25 10.14 10.17 198,854
04/25/2016 10.05 10.24 10.05 10.24 324,939
04/22/2016 10.06 10.13 10.05 10.07 67,871
04/21/2016 10.06 10.11 10.03 10.06 169,645
04/20/2016 9.98 10.03 9.95 10.02 130,880
04/19/2016 9.91 9.96 9.9 9.96 85,766
04/18/2016 9.75 9.92 9.75 9.92 172,830
04/15/2016 9.78 9.81 9.76 9.79 142,971
04/14/2016 9.85 9.8501 9.81 9.81 107,542
04/13/2016 9.82 9.88 9.8 9.85 130,315
04/12/2016 9.86 9.91 9.85 9.8992 119,017
04/11/2016 9.89 9.919 9.87 9.88 93,900
04/08/2016 9.92 9.937 9.87 9.88 121,426
04/07/2016 9.9 9.91 9.87 9.89 105,212
04/06/2016 9.83 9.93 9.83 9.93 124,553
04/05/2016 9.8 9.85 9.77 9.85 89,397
04/04/2016 9.88 9.88 9.8 9.84 88,158
04/01/2016 9.88 9.89 9.81 9.87 89,980
03/31/2016 9.79 9.89 9.79 9.89 120,914
03/30/2016 9.75 9.84 9.74 9.83 105,330
03/29/2016 9.69 9.76 9.69 9.74 124,679
03/28/2016 9.68 9.75 9.68 9.69 149,223
03/24/2016 9.8 9.84 9.67 9.71 154,606
03/23/2016 9.83 9.89 9.8 9.8 116,850
03/22/2016 9.84 9.87 9.81 9.86 102,480
03/21/2016 9.81 9.85 9.8 9.84 124,779
03/18/2016 9.85 9.91 9.79 9.79 155,915
03/17/2016 9.85 9.93 9.84 9.86 125,404
03/16/2016 9.76 9.91 9.75 9.85 160,161
03/15/2016 9.68 9.78 9.67 9.77 71,743
03/14/2016 9.62 9.72 9.59 9.68 178,770
03/11/2016 9.55 9.61 9.5 9.61 175,075
03/10/2016 9.58 9.59 9.5 9.59 200,538
03/09/2016 9.46 9.56 9.46 9.51 215,229
03/08/2016 9.46 9.49 9.43 9.47 158,179
03/07/2016 9.33 9.49 9.33 9.48 296,442
03/04/2016 9.24 9.33 9.24 9.32 260,300
03/03/2016 9.1 9.24 9.1 9.22 205,217
03/02/2016 9.09 9.13 9.05 9.09 269,946
03/01/2016 9 9.11 8.98 9.05 216,033
02/29/2016 8.92 9.03 8.92 8.94 172,041
02/26/2016 8.94 8.9714 8.88 8.89 138,163
02/25/2016 8.91 8.98 8.85 8.96 213,012
02/24/2016 8.83 8.94 8.8 8.92 171,924
02/23/2016 8.87 8.92 8.87 8.87 172,639
02/22/2016 8.9 8.91 8.84 8.85 162,870
02/19/2016 8.8 8.88 8.8 8.85 124,385
02/18/2016 8.9 8.9 8.83 8.87 163,259
02/17/2016 8.83 8.91 8.82 8.87 114,946
02/16/2016 8.85 8.85 8.8 8.83 164,340
02/12/2016 8.86 8.8833 8.8 8.83 118,845
02/11/2016 8.87 8.89 8.81 8.85 122,146
02/10/2016 8.94 9 8.81 8.91 153,535
02/09/2016 9 9.08 8.98 9.01 279,099
02/08/2016 9.06 9.0783 9.02 9.05 154,880
02/05/2016 9.22 9.26 9.1 9.1 185,707
02/04/2016 9.34 9.3496 9.24 9.26 105,930
02/03/2016 9.36 9.41 9.31 9.34 204,868
02/02/2016 9.3 9.39 9.3 9.35 107,696
02/01/2016 9.42 9.4402 9.37 9.44 163,248
01/29/2016 9.3 9.42 9.3 9.42 132,581
01/28/2016 9.25 9.31 9.2201 9.31 83,976
01/27/2016 9.24 9.29 9.16 9.23 259,244
01/26/2016 9.14 9.25 9.1001 9.24 108,321
01/25/2016 9.19 9.2 9.08 9.09 135,708
01/22/2016 9.18 9.21 9.12 9.18 234,163
01/21/2016 9 9.15 8.96 9.15 339,320
01/20/2016 9.02 9.085 8.88 9.01 331,955
01/19/2016 9.18 9.1928 9.1 9.11 251,951
01/15/2016 9.26 9.26 9.1 9.2 311,645
01/14/2016 9.38 9.38 9.28 9.35 220,633
01/13/2016 9.55 9.56 9.38 9.41 238,829
01/12/2016 9.64 9.6698 9.58 9.58 149,825
01/11/2016 9.66 9.68 9.6 9.63 159,037
01/08/2016 9.7 9.71 9.63 9.7 143,475
01/07/2016 9.74 9.75 9.69 9.71 152,586
01/06/2016 9.75 9.8 9.69 9.785 66,036
01/05/2016 9.73 9.815 9.73 9.79 116,818
01/04/2016 9.74 9.74 9.63 9.7 157,612
12/31/2015 9.73 9.97 9.72 9.8 243,773
12/30/2015 9.7 9.78 9.654 9.77 199,686
12/29/2015 9.61 9.73 9.6 9.7 191,370
12/28/2015 9.6 9.63 9.53 9.6 277,843
12/24/2015 9.62 9.69 9.6 9.67 96,535
12/23/2015 9.56 9.73 9.56 9.61 195,867
12/22/2015 9.48 9.57 9.46 9.55 134,610
12/21/2015 9.6 9.6 9.45 9.5 174,478
12/18/2015 9.57 9.61 9.52 9.57 379,918
12/17/2015 9.43 9.59 9.42 9.57 272,273
12/16/2015 9.23 9.5 9.222 9.44 249,309
12/15/2015 9.18 9.28 9.14 9.22 555,726
12/14/2015 9.28 9.29 9.05 9.17 510,203
12/11/2015 9.5 9.5 9.3 9.33 353,458
12/10/2015 9.53 9.61 9.5 9.56 172,231
12/09/2015 9.68 9.74 9.58 9.58 232,355
12/08/2015 9.71 9.73 9.67 9.68 175,905
12/07/2015 9.76 9.8 9.7 9.73 232,523
12/04/2015 9.82 9.89 9.81 9.88 99,981
12/03/2015 9.86 9.89 9.81 9.84 118,204
12/02/2015 10 10.0099 9.84 9.86 151,957
12/01/2015 10.03 10.0399 9.93 9.98 158,618
11/30/2015 9.92 10.03 9.92 9.98 154,532
11/27/2015 9.95 10.03 9.9 9.9 101,883
11/25/2015 9.91 9.95 9.83 9.95 184,967
11/24/2015 9.95 9.96 9.89 9.96 153,958
11/23/2015 9.86 9.98 9.83 9.96 201,492
11/20/2015 9.73 9.86 9.69 9.86 221,214
11/19/2015 9.74 9.74 9.66 9.73 104,968
11/18/2015 9.72 9.76 9.68 9.75 74,868
11/17/2015 9.73 9.79 9.72 9.73 131,445
11/16/2015 9.68 9.79 9.67 9.76 153,317
11/13/2015 9.74 9.82 9.7 9.72 153,134
11/12/2015 9.79 9.82 9.72 9.73 133,518
11/11/2015 9.88 9.88 9.77 9.8 159,219
11/10/2015 10.01 10.01 9.87 9.89 207,979
11/09/2015 10.01 10.08 9.95 10.06 409,636
11/06/2015 10.05 10.07 9.97 10.05 207,984
11/05/2015 10 10.09 9.95 10.08 272,584
11/04/2015 9.94 10.04 9.92 10 148,465
11/03/2015 10 10.02 9.9201 9.95 273,958
11/02/2015 10.06 10.06 10 10 113,852
10/30/2015 10.06 10.06 10.01 10.03 138,860
10/29/2015 10.01 10.1 10.01 10.09 66,208
10/28/2015 10.04 10.07 10.02 10.02 127,344
10/27/2015 10 10.05 10 10 74,715
10/26/2015 10.01 10.04 10 10.02 73,402
10/23/2015 10.11 10.11 10.02 10.02 71,642
10/22/2015 10 10.05 9.99 10.05 93,785
10/21/2015 9.97 10.04 9.95 9.96 94,784
10/20/2015 10.01 10.01 9.94 9.98 117,511
10/19/2015 9.95 10.0251 9.95 10 100,989
10/16/2015 9.96 9.988 9.91 9.938 85,939
10/15/2015 9.99 10 9.93 9.97 129,713
10/14/2015 10.05 10.05 10 10 64,639
10/13/2015 10.09 10.1 10.05 10.08 94,379
10/12/2015 10.13 10.16 10.09 10.13 72,252
10/09/2015 10.12 10.2 10.11 10.16 122,342
10/08/2015 9.96 10.14 9.94 10.12 173,492
10/07/2015 9.91 9.98 9.885 9.96 118,245
10/06/2015 9.87 9.91 9.86 9.91 77,585
10/05/2015 9.85 9.9 9.83 9.88 143,243
10/02/2015 9.87 9.88 9.83 9.85 87,059
10/01/2015 9.93 9.957 9.86 9.9 106,777
09/30/2015 9.93 9.96 9.86 9.95 197,737
09/29/2015 10.04 10.14 9.86 9.93 281,545
09/28/2015 10.16 10.19 10.02 10.02 117,406
09/25/2015 10.17 10.218 10.15 10.15 92,600
09/24/2015 10.27 10.27 10.15 10.15 101,132
09/23/2015 10.3 10.36 10.24 10.27 99,689
09/22/2015 10.26 10.34 10.26 10.3 124,203
09/21/2015 10.32 10.38 10.32 10.38 62,237
09/18/2015 10.29 10.35 10.27 10.32 61,528
09/17/2015 10.26 10.35 10.24 10.34 98,994
09/16/2015 10.25 10.29 10.221 10.29 79,127
09/15/2015 10.23 10.2698 10.22 10.25 75,078
09/14/2015 10.25 10.25 10.23 10.23 35,121
09/11/2015 10.31 10.3199 10.23 10.28 73,255
09/10/2015 10.26 10.4 10.26 10.4 161,186
09/09/2015 10.32 10.32 10.28 10.28 97,357
09/08/2015 10.29 10.36 10.26 10.31 141,010
09/04/2015 10.25 10.314 10.25 10.29 91,749
09/03/2015 10.33 10.36 10.28 10.28 175,994
09/02/2015 10.32 10.37 10.314 10.35 92,160
09/01/2015 10.28 10.3262 10.27 10.29 89,643
08/31/2015 10.26 10.34 10.26 10.338 59,212
08/28/2015 10.23 10.3 10.23 10.2999 63,535
08/27/2015 10.3 10.35 10.26 10.26 131,484
08/26/2015 10.28 10.28 10.19 10.27 148,585
08/25/2015 10.15 10.28 10.15 10.24 164,707
08/24/2015 10.18 10.18 7.96 10.09 481,123
08/21/2015 10.4 10.4 10.32 10.34 146,819
08/20/2015 10.4 10.46 10.4 10.43 92,992
08/19/2015 10.41 10.5098 10.41 10.45 199,728
08/18/2015 10.51 10.51 10.43 10.47 111,810
08/17/2015 10.52 10.54 10.5 10.51 91,750
08/14/2015 10.51 10.53 10.5 10.51 46,182
08/13/2015 10.51 10.54 10.5 10.52 52,195
08/12/2015 10.48 10.52 10.4799 10.52 67,326
08/11/2015 10.58 10.63 10.54 10.58 144,475
08/10/2015 10.65 10.69 10.6 10.6 110,312
08/07/2015 10.74 10.7499 10.6 10.62 142,034
08/06/2015 10.81 10.81 10.73 10.75 138,782
08/05/2015 10.84 10.84 10.8 10.81 97,322
08/04/2015 10.8 10.84 10.76 10.83 59,873
08/03/2015 10.82 10.84 10.8 10.81 94,204
07/31/2015 10.76 10.8299 10.72 10.82 76,556
07/30/2015 10.68 10.79 10.68 10.79 92,122
07/29/2015 10.59 10.72 10.59 10.69 64,727
07/28/2015 10.58 10.65 10.53 10.6 335,893
07/27/2015 10.7 10.76 10.57 10.59 262,758
07/24/2015 10.88 10.88 10.72 10.73 92,816
07/23/2015 10.87 10.91 10.85 10.86 82,004
07/22/2015 10.91 10.93 10.811 10.84 67,883
07/21/2015 10.89 10.94 10.89 10.89 85,738
07/20/2015 10.9 10.96 10.9 10.92 74,921
07/17/2015 11 11 10.92 10.92 95,833
07/16/2015 10.97 11.03 10.95 11.03 152,708
07/15/2015 10.92 10.97 10.91 10.97 91,704
07/14/2015 10.91 10.94 10.86 10.92 204,102
07/13/2015 10.89 10.96 10.85 10.96 187,667
07/10/2015 10.92 10.943 10.87 10.92 150,700
07/09/2015 10.9 10.95 10.86 10.89 149,796
07/08/2015 10.98 10.98 10.88 10.88 95,844
07/07/2015 10.98 10.99 10.94 10.98 114,505
07/06/2015 10.95 10.98 10.95 10.98 99,539
07/02/2015 10.93 10.97 10.91 10.97 109,831
07/01/2015 10.88 10.93 10.84 10.92 310,794
06/30/2015 10.77 10.911 10.76 10.79 253,331
06/29/2015 10.91 10.93 10.78 10.79 181,699
06/26/2015 11.09 11.1 10.92 10.95 149,361
06/25/2015 11.17 11.17 11.05 11.07 108,374
06/24/2015 11.19 11.19 11.14 11.18 54,894
06/23/2015 11.14 11.19 11.12 11.17 77,499
06/22/2015 11.2 11.2 11.1 11.11 69,606
06/19/2015 11.11 11.17 11.11 11.16 55,963
06/18/2015 11.18 11.1926 11.11 11.11 59,104
06/17/2015 11.19 11.2 11.15 11.18 45,775
06/16/2015 11.18 11.19 11.12 11.19 109,521
06/15/2015 11.16 11.22 11.08 11.2 184,721
06/12/2015 11.22 11.22 11.16 11.17 89,384
06/11/2015 11.29 11.29 11.18 11.25 96,251
06/10/2015 11.39 11.39 11.29 11.32 142,797
06/09/2015 11.38 11.4 11.3398 11.36 168,016
06/08/2015 11.28 11.37 11.24 11.36 120,215
06/05/2015 11.32 11.34 11.19 11.34 194,727
06/04/2015 11.31 11.32 11.273 11.31 108,383
06/03/2015 11.32 11.32 11.28 11.31 107,560
06/02/2015 11.3 11.3 11.28 11.3 81,852
06/01/2015 11.35 11.3754 11.27 11.28 151,800
05/29/2015 11.4 11.43 11.31 11.359 151,803
05/28/2015 11.48 11.48 11.4 11.4 99,901
05/27/2015 11.45 11.5 11.41 11.5 100,877
05/26/2015 11.47 11.52 11.39 11.41 114,132
05/22/2015 11.48 11.49 11.455 11.47 104,062
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
*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?