Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.