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 )

8.739 +0.009 (+0.10%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 20, 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, 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.