Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.690 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.047 8.095 8.019 8.047 803,921 +0.01(+0.12%)
Jan 30, 2024 8.000 8.066 7.981 8.038 697,586 +0.04(+0.48%)
Jan 29, 2024 7.990 8.025 7.952 8.000 539,665 +0.01(+0.12%)
Jan 26, 2024 8.000 8.028 7.971 7.990 274,801 +0.00(+0.00%)
Jan 25, 2024 7.990 8.000 7.952 7.990 453,037 +0.03(+0.36%)
Jan 24, 2024 7.981 7.985 7.934 7.961 581,320 +0.03(+0.36%)
Jan 23, 2024 7.952 7.971 7.887 7.933 446,180 +0.00(+0.00%)
Jan 22, 2024 7.942 7.980 7.914 7.933 740,202 +0.04(+0.48%)
Jan 19, 2024 7.866 7.895 7.809 7.895 947,327 +0.03(+0.36%)
Jan 18, 2024 7.857 7.876 7.819 7.866 460,792 +0.03(+0.36%)
Jan 17, 2024 7.790 7.857 7.790 7.838 801,448 +0.07(+0.86%)
Jan 16, 2024 7.800 7.819 7.761 7.771 1,057,057 -0.02(-0.24%)
Jan 12, 2024 7.819 7.847 7.761 7.790 1,211,942 -0.07(-0.85%)
Jan 11, 2024 7.781 7.876 7.771 7.857 660,850 +0.03(+0.43%)
Jan 10, 2024 7.823 7.861 7.757 7.823 800,879 -0.02(-0.24%)
Jan 09, 2024 7.805 7.871 7.805 7.842 616,374 -0.03(-0.36%)
Jan 08, 2024 7.776 7.871 7.776 7.871 631,383 +0.08(+0.97%)
Jan 05, 2024 7.767 7.823 7.748 7.795 591,009 +0.00(+0.00%)
Jan 04, 2024 7.691 7.795 7.691 7.795 734,983 +0.07(+0.85%)
Jan 03, 2024 7.786 7.805 7.710 7.729 534,634 -0.10(-1.32%)
Jan 02, 2024 7.682 7.871 7.682 7.833 1,023,808 +0.08(+1.09%)
Dec 29, 2023 7.691 7.748 7.644 7.748 789,247 +0.07(+0.86%)
Dec 28, 2023 7.644 7.691 7.611 7.682 646,179 +0.07(+0.87%)
Dec 27, 2023 7.654 7.701 7.608 7.616 1,213,636 -0.01(-0.12%)
Dec 26, 2023 7.607 7.654 7.588 7.625 1,257,257 +0.04(+0.50%)
Dec 22, 2023 7.588 7.607 7.522 7.588 1,253,771 +0.05(+0.63%)
Dec 21, 2023 7.635 7.635 7.493 7.541 1,205,074 -0.03(-0.37%)
Dec 20, 2023 7.616 7.635 7.531 7.569 1,062,587 -0.04(-0.50%)
Dec 19, 2023 7.635 7.682 7.597 7.607 956,282 -0.04(-0.49%)
Dec 18, 2023 7.673 7.710 7.625 7.644 1,142,825 -0.06(-0.73%)
Dec 15, 2023 7.729 7.729 7.673 7.701 541,867 -0.02(-0.24%)
Dec 14, 2023 7.635 7.729 7.627 7.720 994,910 +0.14(+1.80%)
Dec 13, 2023 7.574 7.639 7.555 7.583 944,021 +0.02(+0.25%)
Dec 12, 2023 7.555 7.574 7.541 7.564 329,518 +0.04(+0.50%)
Dec 11, 2023 7.527 7.592 7.527 7.527 616,336 -0.02(-0.25%)
Dec 08, 2023 7.508 7.602 7.508 7.546 570,252 +0.01(+0.12%)
Dec 07, 2023 7.480 7.564 7.480 7.536 615,552 +0.04(+0.50%)
Dec 06, 2023 7.499 7.527 7.471 7.499 1,175,849 +0.01(+0.12%)
Dec 05, 2023 7.462 7.490 7.444 7.490 598,625 +0.03(+0.37%)
Dec 04, 2023 7.480 7.536 7.462 7.462 1,018,212 -0.06(-0.74%)
Dec 01, 2023 7.471 7.518 7.424 7.518 741,263 +0.07(+0.88%)
Nov 30, 2023 7.462 7.471 7.406 7.452 994,813 -0.01(-0.13%)
Nov 29, 2023 7.490 7.513 7.452 7.462 1,030,060 +0.01(+0.13%)
Nov 28, 2023 7.462 7.499 7.452 7.452 842,334 -0.03(-0.37%)
Nov 27, 2023 7.499 7.508 7.462 7.480 705,682 -0.02(-0.25%)
Nov 24, 2023 7.471 7.508 7.462 7.499 199,912 +0.03(+0.37%)
Nov 22, 2023 7.452 7.518 7.434 7.471 634,564 +0.02(+0.25%)
Nov 21, 2023 7.480 7.499 7.434 7.452 677,415 -0.05(-0.62%)
Nov 20, 2023 7.480 7.508 7.476 7.499 504,238 -0.01(-0.12%)
Nov 17, 2023 7.471 7.527 7.452 7.508 455,357 +0.07(+0.88%)
Nov 16, 2023 7.462 7.471 7.415 7.443 484,433 -0.01(-0.13%)
Nov 15, 2023 7.471 7.508 7.434 7.452 556,675 -0.03(-0.37%)
Nov 14, 2023 7.462 7.527 7.462 7.480 917,477 +0.03(+0.44%)
Nov 13, 2023 7.466 7.466 7.425 7.448 356,790 -0.01(-0.12%)
Nov 10, 2023 7.402 7.475 7.374 7.457 664,498 +0.05(+0.62%)
Nov 09, 2023 7.457 7.457 7.374 7.411 359,873 -0.03(-0.37%)
Nov 08, 2023 7.448 7.457 7.392 7.439 537,324 +0.02(+0.25%)
Nov 07, 2023 7.411 7.448 7.355 7.420 1,036,662 +0.04(+0.50%)
Nov 06, 2023 7.420 7.466 7.328 7.383 550,219 -0.06(-0.74%)
Nov 03, 2023 7.429 7.466 7.402 7.439 770,555 +0.06(+0.75%)
Nov 02, 2023 7.365 7.457 7.365 7.383 836,434 +0.06(+0.76%)
Nov 01, 2023 7.263 7.328 7.243 7.328 699,110 +0.10(+1.40%)
Oct 31, 2023 7.180 7.245 7.148 7.226 648,215 +0.06(+0.90%)
Oct 30, 2023 7.106 7.171 7.106 7.162 514,251 +0.06(+0.78%)
Oct 27, 2023 7.060 7.106 7.051 7.106 702,051 +0.05(+0.65%)
Oct 26, 2023 7.023 7.097 7.023 7.060 853,139 +0.00(+0.00%)
Oct 25, 2023 7.134 7.171 7.051 7.060 915,542 -0.11(-1.54%)
Oct 24, 2023 7.116 7.194 7.116 7.171 475,032 +0.06(+0.91%)
Oct 23, 2023 7.060 7.162 7.060 7.106 633,404 +0.01(+0.13%)
Oct 20, 2023 7.162 7.176 7.065 7.097 1,180,345 -0.01(-0.13%)
Oct 19, 2023 7.180 7.236 7.106 7.106 1,230,474 -0.08(-1.16%)
Oct 18, 2023 7.263 7.272 7.180 7.189 1,465,603 -0.10(-1.39%)
Oct 17, 2023 7.300 7.337 7.272 7.291 601,954 -0.04(-0.50%)
Oct 16, 2023 7.374 7.383 7.254 7.328 1,378,409 -0.03(-0.38%)
Oct 13, 2023 7.420 7.457 7.319 7.355 463,951 -0.03(-0.38%)
Oct 12, 2023 7.457 7.475 7.365 7.383 419,975 -0.03(-0.44%)
Oct 11, 2023 7.425 7.461 7.397 7.415 466,617 -0.01(-0.12%)
Oct 10, 2023 7.370 7.434 7.342 7.425 612,115 +0.05(+0.74%)
Oct 09, 2023 7.306 7.379 7.278 7.370 500,498 +0.05(+0.62%)
Oct 06, 2023 7.278 7.333 7.256 7.324 692,959 +0.02(+0.25%)
Oct 05, 2023 7.278 7.315 7.233 7.306 938,222 +0.00(+0.00%)
Oct 04, 2023 7.215 7.306 7.169 7.306 1,043,986 +0.08(+1.14%)
Oct 03, 2023 7.306 7.352 7.192 7.224 829,309 -0.12(-1.62%)
Oct 02, 2023 7.489 7.493 7.315 7.342 1,133,802 -0.16(-2.07%)
Sep 29, 2023 7.534 7.534 7.461 7.498 2,071,853 +0.02(+0.24%)
Sep 28, 2023 7.434 7.502 7.415 7.479 591,554 +0.06(+0.86%)
Sep 27, 2023 7.470 7.516 7.384 7.415 619,823 -0.04(-0.49%)
Sep 26, 2023 7.534 7.539 7.406 7.452 699,770 -0.08(-1.09%)
Sep 25, 2023 7.534 7.534 7.507 7.534 564,076 -0.01(-0.12%)
Sep 22, 2023 7.425 7.543 7.415 7.543 723,315 +0.12(+1.60%)
Sep 21, 2023 7.452 7.452 7.406 7.425 390,292 -0.03(-0.37%)
Sep 20, 2023 7.443 7.479 7.434 7.452 381,746 +0.01(+0.12%)
Sep 19, 2023 7.434 7.443 7.406 7.443 326,941 +0.01(+0.12%)
Sep 18, 2023 7.406 7.434 7.370 7.434 500,407 +0.05(+0.62%)
Sep 15, 2023 7.425 7.434 7.365 7.388 488,339 -0.05(-0.61%)
Sep 14, 2023 7.434 7.461 7.415 7.434 738,449 +0.00(+0.06%)
Sep 13, 2023 7.474 7.483 7.429 7.429 588,495 -0.02(-0.24%)
Sep 12, 2023 7.447 7.482 7.438 7.447 479,628 -0.01(-0.12%)
Sep 11, 2023 7.456 7.492 7.447 7.456 544,838 +0.00(+0.00%)
Sep 08, 2023 7.447 7.465 7.411 7.456 605,274 +0.04(+0.49%)
Sep 07, 2023 7.366 7.429 7.363 7.420 499,764 +0.05(+0.61%)
Sep 06, 2023 7.366 7.402 7.357 7.375 445,677 -0.02(-0.24%)
Sep 05, 2023 7.357 7.411 7.333 7.393 612,723 +0.04(+0.49%)
Sep 01, 2023 7.348 7.375 7.348 7.357 453,207 +0.05(+0.62%)
Aug 31, 2023 7.357 7.357 7.312 7.312 847,828 -0.05(-0.61%)
Aug 30, 2023 7.339 7.366 7.312 7.357 563,951 +0.00(+0.00%)
Aug 29, 2023 7.330 7.357 7.303 7.357 415,152 +0.03(+0.37%)
Aug 28, 2023 7.366 7.402 7.321 7.330 394,289 -0.02(-0.25%)
Aug 25, 2023 7.294 7.348 7.285 7.348 621,508 +0.05(+0.62%)
Aug 24, 2023 7.312 7.321 7.276 7.303 359,968 +0.00(+0.00%)
Aug 23, 2023 7.285 7.321 7.266 7.303 437,801 +0.04(+0.50%)
Aug 22, 2023 7.257 7.276 7.248 7.266 493,499 +0.02(+0.25%)
Aug 21, 2023 7.239 7.248 7.212 7.248 537,695 +0.05(+0.63%)
Aug 18, 2023 7.185 7.239 7.158 7.203 526,312 +0.01(+0.13%)
Aug 17, 2023 7.230 7.248 7.185 7.194 591,980 -0.03(-0.38%)
Aug 16, 2023 7.239 7.239 7.194 7.221 718,891 +0.01(+0.13%)
Aug 15, 2023 7.276 7.281 7.212 7.212 693,998 -0.08(-1.12%)
Aug 14, 2023 7.285 7.294 7.248 7.294 465,205 +0.03(+0.44%)
Aug 11, 2023 7.244 7.271 7.217 7.262 759,955 +0.03(+0.37%)
Aug 10, 2023 7.226 7.253 7.208 7.235 671,323 +0.04(+0.50%)
Aug 09, 2023 7.253 7.262 7.173 7.199 1,258,383 -0.05(-0.74%)
Aug 08, 2023 7.271 7.268 7.217 7.253 676,295 -0.04(-0.49%)
Aug 07, 2023 7.262 7.289 7.235 7.289 669,649 +0.05(+0.74%)
Aug 04, 2023 7.244 7.253 7.199 7.235 764,187 +0.04(+0.62%)
Aug 03, 2023 7.181 7.217 7.155 7.190 779,415 +0.00(+0.00%)
Aug 02, 2023 7.208 7.215 7.146 7.190 1,021,521 -0.05(-0.74%)
Aug 01, 2023 7.226 7.244 7.181 7.244 911,469 +0.02(+0.25%)
Jul 31, 2023 7.137 7.262 7.101 7.226 1,457,377 +0.09(+1.25%)
Jul 28, 2023 7.101 7.137 7.074 7.137 228,793 +0.07(+1.01%)
Jul 27, 2023 7.083 7.101 7.056 7.065 159,059 +0.02(+0.25%)
Jul 26, 2023 7.056 7.079 7.047 7.047 183,103 -0.01(-0.13%)
Jul 25, 2023 7.083 7.119 7.056 7.056 165,100 -0.02(-0.25%)
Jul 24, 2023 7.065 7.110 7.065 7.074 278,677 +0.02(+0.25%)
Jul 21, 2023 7.047 7.065 7.021 7.056 260,038 +0.04(+0.64%)
Jul 20, 2023 7.056 7.056 7.012 7.012 189,430 -0.03(-0.38%)
Jul 19, 2023 7.092 7.101 7.029 7.038 198,597 -0.03(-0.38%)
Jul 18, 2023 7.128 7.128 7.056 7.065 283,723 -0.04(-0.50%)
Jul 17, 2023 7.110 7.110 7.065 7.101 126,482 +0.04(+0.51%)
Jul 14, 2023 7.110 7.128 7.056 7.065 270,626 -0.06(-0.88%)
Jul 13, 2023 7.146 7.154 7.110 7.128 152,686 +0.01(+0.18%)
Jul 12, 2023 7.115 7.141 7.106 7.115 265,012 +0.04(+0.50%)
Jul 11, 2023 7.079 7.103 7.071 7.079 169,585 +0.02(+0.25%)
Jul 10, 2023 7.088 7.088 7.035 7.062 214,554 +0.05(+0.76%)
Jul 07, 2023 6.982 7.026 6.982 7.009 271,607 +0.04(+0.64%)
Jul 06, 2023 6.991 7.004 6.955 6.964 268,156 -0.05(-0.76%)
Jul 05, 2023 7.062 7.062 7.017 7.017 277,457 -0.03(-0.38%)
Jul 03, 2023 7.044 7.053 7.017 7.044 257,730 +0.05(+0.76%)
Jun 30, 2023 7.026 7.035 6.991 6.991 179,611 +0.02(+0.25%)
Jun 29, 2023 6.973 7.000 6.964 6.973 257,909 +0.00(+0.00%)
Jun 28, 2023 6.920 6.973 6.895 6.973 331,315 +0.09(+1.29%)
Jun 27, 2023 6.858 6.902 6.840 6.884 665,978 +0.03(+0.39%)
Jun 26, 2023 6.920 6.920 6.858 6.858 340,898 -0.04(-0.51%)
Jun 23, 2023 6.955 6.955 6.893 6.893 215,771 -0.06(-0.89%)
Jun 22, 2023 6.911 6.955 6.898 6.955 317,870 +0.05(+0.77%)
Jun 21, 2023 6.911 6.947 6.902 6.902 247,869 -0.03(-0.38%)
Jun 20, 2023 6.947 6.947 6.911 6.929 300,574 -0.02(-0.26%)
Jun 16, 2023 6.947 6.973 6.946 6.947 255,398 +0.02(+0.26%)
Jun 15, 2023 6.911 6.947 6.911 6.929 306,298 -0.10(-1.41%)
May 08, 2023 7.063 7.097 6.986 7.028 211,018 -0.03(-0.37%)
May 05, 2023 7.002 7.080 6.971 7.054 306,255 +0.11(+1.63%)
May 04, 2023 7.010 7.010 6.906 6.941 470,738 -0.06(-0.87%)
May 03, 2023 7.010 7.063 6.987 7.002 177,070 -0.03(-0.37%)
May 02, 2023 7.097 7.123 6.993 7.028 237,846 -0.11(-1.58%)
May 01, 2023 7.089 7.158 7.080 7.141 221,688 +0.08(+1.11%)
Apr 28, 2023 7.010 7.089 6.993 7.063 455,133 -0.03(-0.43%)
Apr 27, 2023 7.063 7.106 7.028 7.093 136,837 +0.01(+0.18%)
Apr 26, 2023 7.054 7.150 7.041 7.080 137,686 -0.01(-0.12%)
Apr 25, 2023 7.176 7.202 7.080 7.089 330,779 -0.12(-1.69%)
Apr 24, 2023 7.184 7.245 7.184 7.210 138,430 +0.02(+0.24%)
Apr 21, 2023 7.245 7.254 7.145 7.193 285,003 -0.09(-1.19%)
Apr 20, 2023 7.236 7.280 7.236 7.280 70,287 +0.03(+0.48%)
Apr 19, 2023 7.254 7.296 7.228 7.245 112,818 -0.01(-0.12%)
Apr 18, 2023 7.245 7.280 7.245 7.254 219,948 +0.00(+0.00%)
Apr 17, 2023 7.332 7.419 7.254 7.254 346,056 -0.10(-1.30%)
Apr 14, 2023 7.393 7.445 7.315 7.350 141,185 -0.05(-0.71%)
Apr 13, 2023 7.367 7.454 7.341 7.402 221,872 +0.06(+0.88%)
Apr 12, 2023 7.328 7.363 7.277 7.337 235,944 +0.03(+0.35%)
Apr 11, 2023 7.225 7.492 7.216 7.311 398,039 +0.12(+1.68%)
Apr 10, 2023 7.130 7.216 7.130 7.190 153,390 +0.06(+0.85%)
Apr 06, 2023 7.173 7.208 7.113 7.130 119,670 -0.01(-0.12%)
Apr 05, 2023 7.225 7.246 7.078 7.139 276,787 -0.11(-1.55%)
Apr 04, 2023 7.354 7.432 7.229 7.251 389,106 -0.07(-0.94%)
Apr 03, 2023 7.139 7.380 7.106 7.320 902,702 +0.25(+3.54%)
Mar 31, 2023 7.096 7.154 7.070 7.070 327,430 -0.03(-0.36%)
Mar 30, 2023 7.113 7.173 7.070 7.096 187,876 +0.04(+0.61%)
Mar 29, 2023 7.061 7.061 7.001 7.052 149,613 +0.07(+0.99%)
Mar 28, 2023 7.061 7.070 6.983 6.983 129,554 -0.06(-0.86%)
Mar 27, 2023 6.992 7.044 6.949 7.044 237,068 +0.08(+1.11%)
Mar 24, 2023 6.966 7.035 6.940 6.966 849,548 +0.05(+0.75%)
Mar 23, 2023 7.052 7.052 6.897 6.915 247,063 -0.09(-1.23%)
Mar 22, 2023 6.889 7.027 6.837 7.001 600,418 +0.16(+2.27%)
Mar 21, 2023 6.768 6.871 6.762 6.846 384,055 +0.13(+1.93%)
Mar 20, 2023 6.768 6.785 6.673 6.716 374,110 +0.05(+0.78%)
Mar 17, 2023 6.768 6.768 6.630 6.664 334,436 -0.09(-1.28%)
Mar 16, 2023 6.751 6.807 6.751 6.751 298,837 -0.05(-0.76%)
Mar 15, 2023 6.742 6.838 6.733 6.802 447,236 -0.02(-0.25%)
Mar 14, 2023 6.820 6.867 6.785 6.820 296,080 +0.10(+1.47%)
Mar 13, 2023 6.926 6.926 6.704 6.721 557,700 -0.22(-3.20%)
Mar 10, 2023 7.139 7.139 6.926 6.943 357,577 -0.18(-2.52%)
Mar 09, 2023 7.233 7.276 7.122 7.122 195,906 -0.10(-1.42%)
Mar 08, 2023 7.225 7.259 7.199 7.225 151,432 -0.03(-0.35%)
Mar 07, 2023 7.233 7.268 7.227 7.250 141,174 +0.00(+0.00%)
Mar 06, 2023 7.259 7.259 7.225 7.250 79,090 +0.03(+0.35%)
Mar 03, 2023 7.225 7.233 7.191 7.225 139,034 -0.01(-0.12%)
Mar 02, 2023 7.216 7.242 7.186 7.233 178,195 -0.03(-0.35%)
Mar 01, 2023 7.276 7.327 7.216 7.259 281,378 +0.02(+0.24%)
Feb 28, 2023 7.319 7.319 7.225 7.242 190,090 -0.05(-0.70%)
Feb 27, 2023 7.302 7.327 7.242 7.293 166,502 +0.03(+0.35%)
Feb 24, 2023 7.174 7.276 7.165 7.268 102,320 +0.09(+1.19%)
Feb 23, 2023 7.174 7.225 7.139 7.182 170,854 +0.05(+0.72%)
Feb 22, 2023 7.199 7.233 7.097 7.131 227,809 -0.04(-0.60%)
Feb 21, 2023 7.327 7.370 7.156 7.174 139,287 -0.16(-2.21%)
Feb 17, 2023 7.310 7.361 7.302 7.336 62,448 +0.03(+0.35%)
Feb 16, 2023 7.344 7.387 7.310 7.310 52,656 -0.04(-0.58%)
Feb 15, 2023 7.336 7.404 7.336 7.353 82,466 +0.00(+0.00%)
Feb 14, 2023 7.327 7.376 7.310 7.353 99,130 -0.01(-0.18%)
Feb 13, 2023 7.392 7.400 7.324 7.366 194,179 +0.02(+0.23%)
Feb 10, 2023 7.349 7.364 7.315 7.349 105,438 +0.02(+0.23%)
Feb 09, 2023 7.408 7.417 7.332 7.332 193,413 -0.05(-0.69%)
Feb 08, 2023 7.383 7.413 7.358 7.383 133,261 +0.01(+0.11%)
Feb 07, 2023 7.281 7.392 7.281 7.375 196,162 +0.11(+1.52%)
Feb 06, 2023 7.281 7.315 7.265 7.265 201,004 -0.08(-1.04%)
Feb 03, 2023 7.273 7.366 7.273 7.341 170,053 +0.04(+0.58%)
Feb 02, 2023 7.307 7.358 7.248 7.298 260,353 +0.03(+0.35%)
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.