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 (%)
Oct 30, 2020 5.643 5.664 5.621 5.664 622,243 +0.01(+0.25%)
Oct 29, 2020 5.635 5.660 5.621 5.650 274,739 +0.01(+0.25%)
Oct 28, 2020 5.643 5.653 5.628 5.635 154,560 -0.06(-1.12%)
Oct 27, 2020 5.678 5.714 5.671 5.699 1,508,249 +0.00(+0.00%)
Oct 26, 2020 5.692 5.714 5.685 5.699 269,348 -0.02(-0.37%)
Oct 23, 2020 5.721 5.742 5.707 5.721 598,181 +0.01(+0.12%)
Oct 22, 2020 5.721 5.749 5.692 5.714 391,257 -0.01(-0.25%)
Oct 21, 2020 5.763 5.785 5.728 5.728 2,518,976 -0.04(-0.74%)
Oct 20, 2020 5.763 5.799 5.763 5.771 1,306,553 +0.00(+0.00%)
Oct 19, 2020 5.792 5.813 5.763 5.771 217,545 -0.03(-0.49%)
Oct 16, 2020 5.820 5.821 5.792 5.799 304,367 -0.04(-0.61%)
Oct 15, 2020 5.806 5.834 5.802 5.834 172,494 -0.02(-0.36%)
Oct 14, 2020 5.863 5.898 5.834 5.856 1,019,492 -0.01(-0.14%)
Oct 13, 2020 5.906 5.927 5.864 5.864 778,323 -0.05(-0.84%)
Oct 12, 2020 5.913 5.942 5.906 5.913 190,501 +0.01(+0.24%)
Oct 09, 2020 5.920 5.942 5.899 5.899 181,032 -0.01(-0.12%)
Oct 08, 2020 5.892 5.949 5.892 5.906 219,937 +0.01(+0.24%)
Oct 07, 2020 5.928 5.949 5.885 5.892 295,342 -0.02(-0.36%)
Oct 06, 2020 5.913 5.956 5.913 5.913 284,807 -0.04(-0.71%)
Oct 05, 2020 5.935 5.970 5.928 5.956 154,592 +0.04(+0.60%)
Oct 02, 2020 5.843 5.920 5.843 5.920 189,808 +0.05(+0.84%)
Oct 01, 2020 5.892 5.928 5.871 5.871 360,747 +0.00(+0.00%)
Sep 30, 2020 5.857 5.906 5.857 5.871 211,666 +0.01(+0.12%)
Sep 29, 2020 5.864 5.885 5.850 5.864 713,045 +0.00(+0.00%)
Sep 28, 2020 5.836 5.878 5.836 5.864 279,035 +0.03(+0.48%)
Sep 25, 2020 5.843 5.850 5.829 5.836 542,107 -0.03(-0.48%)
Sep 24, 2020 5.843 5.885 5.807 5.864 464,760 +0.01(+0.24%)
Sep 23, 2020 5.899 5.935 5.846 5.850 1,864,395 -0.06(-0.96%)
Sep 22, 2020 5.899 5.935 5.899 5.906 540,052 +0.00(+0.00%)
Sep 21, 2020 5.935 5.935 5.885 5.906 1,455,241 -0.06(-0.95%)
Sep 18, 2020 5.963 5.970 5.942 5.963 1,411,602 +0.01(+0.24%)
Sep 17, 2020 5.942 5.963 5.935 5.949 963,411 -0.04(-0.59%)
Sep 16, 2020 5.970 5.984 5.942 5.984 542,912 +0.03(+0.47%)
Sep 15, 2020 5.956 5.977 5.949 5.956 679,654 +0.01(+0.24%)
Sep 14, 2020 5.949 5.970 5.935 5.942 149,406 +0.03(+0.43%)
Sep 11, 2020 5.902 5.923 5.902 5.916 141,608 +0.01(+0.24%)
Sep 10, 2020 5.867 5.916 5.853 5.902 1,034,162 +0.01(+0.12%)
Sep 09, 2020 5.881 5.902 5.853 5.895 862,298 +0.03(+0.48%)
Sep 08, 2020 5.818 5.874 5.818 5.867 170,709 +0.01(+0.12%)
Sep 04, 2020 5.790 5.874 5.790 5.860 301,149 +0.04(+0.60%)
Sep 03, 2020 5.818 5.853 5.804 5.825 553,431 -0.01(-0.24%)
Sep 02, 2020 5.839 5.853 5.811 5.839 328,051 +0.01(+0.12%)
Sep 01, 2020 5.839 5.848 5.818 5.832 255,142 +0.01(+0.12%)
Aug 31, 2020 5.804 5.860 5.804 5.825 272,911 -0.01(-0.24%)
Aug 28, 2020 5.818 5.839 5.811 5.839 204,229 +0.01(+0.24%)
Aug 27, 2020 5.783 5.839 5.783 5.825 302,111 +0.02(+0.36%)
Aug 26, 2020 5.769 5.804 5.762 5.804 300,050 +0.03(+0.49%)
Aug 25, 2020 5.769 5.783 5.741 5.776 334,732 +0.00(+0.00%)
Aug 24, 2020 5.755 5.790 5.741 5.776 180,168 +0.03(+0.49%)
Aug 21, 2020 5.734 5.755 5.720 5.748 1,519,692 -0.01(-0.12%)
Aug 20, 2020 5.727 5.762 5.727 5.755 2,048,237 +0.01(+0.12%)
Aug 19, 2020 5.741 5.755 5.727 5.748 151,641 +0.01(+0.12%)
Aug 18, 2020 5.727 5.748 5.705 5.741 770,271 +0.00(+0.00%)
Aug 17, 2020 5.712 5.748 5.705 5.741 1,323,911 +0.02(+0.37%)
Aug 14, 2020 5.705 5.748 5.705 5.720 827,732 -0.01(-0.25%)
Aug 13, 2020 5.727 5.818 5.720 5.734 1,984,784 +0.00(+0.07%)
Aug 12, 2020 5.743 5.757 5.722 5.729 177,167 +0.01(+0.24%)
Aug 11, 2020 5.743 5.764 5.708 5.715 1,155,418 -0.01(-0.24%)
Aug 10, 2020 5.701 5.736 5.701 5.729 127,808 +0.05(+0.86%)
Aug 07, 2020 5.701 5.708 5.673 5.680 90,024 -0.01(-0.25%)
Aug 06, 2020 5.729 5.729 5.687 5.694 87,805 -0.01(-0.24%)
Aug 05, 2020 5.687 5.722 5.687 5.708 94,810 +0.03(+0.49%)
Aug 04, 2020 5.639 5.701 5.639 5.680 196,506 +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.