Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.660 -0.020 (-0.23%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.644 5.665 5.622 5.665 622,112 +0.01(+0.25%)
Oct 29, 2020 5.637 5.662 5.622 5.651 274,681 +0.01(+0.25%)
Oct 28, 2020 5.644 5.654 5.630 5.637 154,527 -0.06(-1.12%)
Oct 27, 2020 5.679 5.715 5.672 5.701 1,507,930 +0.00(+0.00%)
Oct 26, 2020 5.694 5.715 5.686 5.701 269,292 -0.02(-0.37%)
Oct 23, 2020 5.722 5.743 5.708 5.722 598,054 +0.01(+0.12%)
Oct 22, 2020 5.722 5.750 5.694 5.715 391,175 -0.01(-0.25%)
Oct 21, 2020 5.765 5.786 5.729 5.729 2,518,445 -0.04(-0.74%)
Oct 20, 2020 5.765 5.800 5.765 5.772 1,306,277 +0.00(+0.00%)
Oct 19, 2020 5.793 5.814 5.765 5.772 217,500 -0.03(-0.49%)
Oct 16, 2020 5.821 5.823 5.793 5.800 304,303 -0.04(-0.61%)
Oct 15, 2020 5.807 5.836 5.804 5.836 172,458 -0.02(-0.36%)
Oct 14, 2020 5.864 5.900 5.836 5.857 1,019,277 -0.01(-0.14%)
Oct 13, 2020 5.908 5.929 5.865 5.865 778,159 -0.05(-0.84%)
Oct 12, 2020 5.915 5.943 5.908 5.915 190,461 +0.01(+0.24%)
Oct 09, 2020 5.922 5.943 5.901 5.901 180,994 -0.01(-0.12%)
Oct 08, 2020 5.893 5.950 5.893 5.908 219,890 +0.01(+0.24%)
Oct 07, 2020 5.929 5.950 5.886 5.893 295,280 -0.02(-0.36%)
Oct 06, 2020 5.915 5.957 5.915 5.915 284,747 -0.04(-0.71%)
Oct 05, 2020 5.936 5.971 5.929 5.957 154,560 +0.04(+0.60%)
Oct 02, 2020 5.844 5.922 5.844 5.922 189,768 +0.05(+0.84%)
Oct 01, 2020 5.893 5.929 5.872 5.872 360,671 +0.00(+0.00%)
Sep 30, 2020 5.858 5.908 5.858 5.872 211,622 +0.01(+0.12%)
Sep 29, 2020 5.865 5.886 5.851 5.865 712,894 +0.00(+0.00%)
Sep 28, 2020 5.837 5.879 5.837 5.865 278,976 +0.03(+0.48%)
Sep 25, 2020 5.844 5.851 5.830 5.837 541,993 -0.03(-0.48%)
Sep 24, 2020 5.844 5.886 5.809 5.865 464,662 +0.01(+0.24%)
Sep 23, 2020 5.901 5.936 5.848 5.851 1,864,001 -0.06(-0.96%)
Sep 22, 2020 5.901 5.936 5.901 5.908 539,938 +0.00(+0.00%)
Sep 21, 2020 5.936 5.936 5.886 5.908 1,454,934 -0.06(-0.95%)
Sep 18, 2020 5.964 5.971 5.943 5.964 1,411,304 +0.01(+0.24%)
Sep 17, 2020 5.943 5.964 5.936 5.950 963,208 -0.04(-0.59%)
Sep 16, 2020 5.971 5.985 5.943 5.985 542,798 +0.03(+0.47%)
Sep 15, 2020 5.957 5.978 5.950 5.957 679,510 +0.01(+0.24%)
Sep 14, 2020 5.950 5.971 5.936 5.943 149,374 +0.03(+0.43%)
Sep 11, 2020 5.903 5.925 5.903 5.918 141,578 +0.01(+0.24%)
Sep 10, 2020 5.868 5.918 5.854 5.903 1,033,944 +0.01(+0.12%)
Sep 09, 2020 5.882 5.903 5.854 5.896 862,116 +0.03(+0.48%)
Sep 08, 2020 5.819 5.875 5.819 5.868 170,673 +0.01(+0.12%)
Sep 04, 2020 5.791 5.875 5.791 5.861 301,085 +0.04(+0.60%)
Sep 03, 2020 5.819 5.854 5.805 5.826 553,314 -0.01(-0.24%)
Sep 02, 2020 5.840 5.854 5.812 5.840 327,982 +0.01(+0.12%)
Sep 01, 2020 5.840 5.849 5.819 5.833 255,088 +0.01(+0.12%)
Aug 31, 2020 5.805 5.861 5.805 5.826 272,853 -0.01(-0.24%)
Aug 28, 2020 5.819 5.840 5.812 5.840 204,186 +0.01(+0.24%)
Aug 27, 2020 5.784 5.840 5.784 5.826 302,047 +0.02(+0.36%)
Aug 26, 2020 5.770 5.805 5.763 5.805 299,987 +0.03(+0.49%)
Aug 25, 2020 5.770 5.784 5.742 5.777 334,661 +0.00(+0.00%)
Aug 24, 2020 5.756 5.791 5.742 5.777 180,130 +0.03(+0.49%)
Aug 21, 2020 5.735 5.756 5.721 5.749 1,519,372 -0.01(-0.12%)
Aug 20, 2020 5.728 5.763 5.728 5.756 2,047,805 +0.01(+0.12%)
Aug 19, 2020 5.742 5.756 5.728 5.749 151,609 +0.01(+0.12%)
Aug 18, 2020 5.728 5.749 5.707 5.742 770,108 +0.00(+0.00%)
Aug 17, 2020 5.714 5.749 5.707 5.742 1,323,632 +0.02(+0.37%)
Aug 14, 2020 5.707 5.749 5.707 5.721 827,558 -0.01(-0.25%)
Aug 13, 2020 5.728 5.819 5.721 5.735 1,984,365 +0.00(+0.07%)
Aug 12, 2020 5.745 5.758 5.724 5.731 177,130 +0.01(+0.24%)
Aug 11, 2020 5.745 5.766 5.710 5.717 1,155,174 -0.01(-0.24%)
Aug 10, 2020 5.703 5.738 5.703 5.731 127,781 +0.05(+0.86%)
Aug 07, 2020 5.703 5.710 5.675 5.682 90,005 -0.01(-0.25%)
Aug 06, 2020 5.731 5.731 5.689 5.696 87,787 -0.01(-0.24%)
Aug 05, 2020 5.689 5.724 5.689 5.710 94,790 +0.03(+0.49%)
Aug 04, 2020 5.640 5.703 5.640 5.682 196,464 +0.01(+0.25%)
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.