Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.730 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.877 8.008 8.000 451,955 +0.11(+1.37%)
Jan 28, 2022 7.892 7.931 7.861 7.892 251,018 -0.01(-0.10%)
Jan 27, 2022 7.815 7.938 7.815 7.900 394,606 +0.08(+0.99%)
Jan 26, 2022 7.753 7.861 7.706 7.822 483,791 +0.12(+1.61%)
Jan 25, 2022 7.621 7.725 7.551 7.698 315,088 +0.07(+0.91%)
Jan 24, 2022 7.861 7.861 7.499 7.629 798,922 -0.28(-3.53%)
Jan 21, 2022 8.008 8.046 7.892 7.907 885,852 -0.10(-1.26%)
Jan 20, 2022 8.062 8.093 8.000 8.008 306,620 -0.03(-0.39%)
Jan 19, 2022 8.062 8.086 8.039 8.039 404,623 +0.01(+0.10%)
Jan 18, 2022 8.086 8.086 8.016 8.031 542,254 -0.08(-0.96%)
Jan 14, 2022 8.109 0 +0.09(+1.06%)
Jan 13, 2022 8.031 8.062 8.024 8.024 457,927 +0.01(+0.17%)
Jan 12, 2022 8.010 8.025 7.979 8.010 352,573 +0.02(+0.29%)
Jan 11, 2022 7.948 7.994 7.933 7.987 355,597 +0.06(+0.78%)
Jan 10, 2022 7.948 7.971 7.886 7.925 414,741 -0.03(-0.39%)
Jan 07, 2022 7.917 7.956 7.886 7.956 340,746 +0.05(+0.68%)
Jan 06, 2022 7.902 7.933 7.879 7.902 467,663 +0.00(+0.00%)
Jan 05, 2022 7.840 7.910 7.817 7.902 395,894 +0.06(+0.79%)
Jan 04, 2022 7.848 7.871 7.794 7.840 412,332 +0.02(+0.30%)
Jan 03, 2022 7.833 7.833 7.779 7.817 280,328 -0.02(-0.20%)
Dec 31, 2021 7.802 7.856 7.786 7.833 423,394 +0.05(+0.69%)
Dec 30, 2021 7.817 7.840 7.771 7.779 285,252 -0.04(-0.49%)
Dec 29, 2021 7.756 7.840 7.748 7.817 480,736 +0.08(+0.99%)
Dec 28, 2021 7.756 7.771 7.732 7.740 343,544 -0.02(-0.20%)
Dec 27, 2021 7.756 7.767 7.732 7.756 263,221 +0.02(+0.20%)
Dec 23, 2021 7.771 7.779 7.710 7.740 464,335 -0.01(-0.10%)
Dec 22, 2021 7.740 7.763 7.713 7.748 405,057 +0.04(+0.50%)
Dec 21, 2021 7.702 7.740 7.671 7.709 218,432 +0.04(+0.50%)
Dec 20, 2021 7.717 7.740 7.628 7.671 302,086 -0.07(-0.90%)
Dec 17, 2021 7.779 7.779 7.732 7.740 342,491 -0.04(-0.49%)
Dec 16, 2021 7.863 7.863 7.763 7.779 246,449 -0.05(-0.59%)
Dec 15, 2021 7.856 7.856 7.771 7.825 283,128 +0.00(+0.00%)
Dec 14, 2021 7.825 7.848 7.813 7.825 178,261 +0.01(+0.08%)
Dec 13, 2021 7.857 7.857 7.796 7.819 169,829 -0.02(-0.29%)
Dec 10, 2021 7.842 7.865 7.819 7.842 152,136 +0.01(+0.10%)
Dec 09, 2021 7.857 7.888 7.811 7.834 108,964 -0.02(-0.20%)
Dec 08, 2021 7.849 7.865 7.819 7.849 133,140 +0.00(+0.00%)
Dec 07, 2021 7.834 7.857 7.820 7.849 176,990 +0.07(+0.89%)
Dec 06, 2021 7.750 7.811 7.696 7.780 465,104 +0.02(+0.30%)
Dec 03, 2021 7.803 7.803 7.742 7.757 194,315 -0.06(-0.78%)
Dec 02, 2021 7.803 7.834 7.773 7.819 333,306 -0.02(-0.29%)
Dec 01, 2021 7.888 7.911 7.826 7.842 303,725 -0.02(-0.19%)
Nov 30, 2021 7.880 7.887 7.826 7.857 180,038 -0.02(-0.19%)
Nov 29, 2021 7.834 7.895 7.826 7.872 336,198 +0.07(+0.88%)
Nov 26, 2021 7.803 7.838 7.780 7.803 234,455 -0.05(-0.59%)
Nov 24, 2021 7.880 7.926 7.842 7.849 324,131 -0.03(-0.39%)
Nov 23, 2021 7.811 7.880 7.796 7.880 207,892 +0.09(+1.18%)
Nov 22, 2021 7.842 7.872 7.780 7.788 189,177 -0.05(-0.68%)
Nov 19, 2021 7.911 7.911 7.842 7.842 389,598 -0.06(-0.78%)
Nov 18, 2021 7.888 7.903 7.888 7.903 260,744 +0.04(+0.49%)
Nov 17, 2021 7.957 7.980 7.807 7.865 415,635 -0.08(-1.06%)
Nov 16, 2021 7.957 7.964 7.934 7.949 240,757 +0.00(+0.00%)
Nov 15, 2021 7.957 7.964 7.934 7.949 233,822 +0.01(+0.10%)
Nov 12, 2021 7.964 7.964 7.926 7.941 90,032 -0.02(-0.21%)
Nov 11, 2021 7.905 7.958 7.874 7.958 308,061 +0.07(+0.87%)
Nov 10, 2021 7.897 7.890 259,854 -0.01(-0.10%)
Nov 09, 2021 7.912 7.920 7.859 7.897 322,270 -0.01(-0.10%)
Nov 08, 2021 7.905 7.912 7.882 7.905 291,485 +0.03(+0.39%)
Nov 05, 2021 7.851 7.890 7.851 7.874 410,372 +0.04(+0.49%)
Nov 04, 2021 7.844 7.851 7.821 7.836 193,765 +0.00(+0.00%)
Nov 03, 2021 7.836 7.871 7.821 7.836 386,005 +0.00(+0.00%)
Nov 02, 2021 7.821 7.836 7.806 7.836 368,621 +0.02(+0.29%)
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.