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 (%)
Oct 31, 2022 6.509 6.550 6.468 6.550 228,638 +0.02(+0.38%)
Oct 28, 2022 6.435 6.550 6.426 6.525 336,765 +0.05(+0.76%)
Oct 27, 2022 6.476 6.501 6.426 6.476 380,285 +0.01(+0.13%)
Oct 26, 2022 6.501 6.558 6.435 6.468 400,038 -0.05(-0.76%)
Oct 25, 2022 6.583 6.628 6.492 6.517 498,582 -0.09(-1.37%)
Oct 24, 2022 6.632 6.682 6.608 6.608 166,216 -0.08(-1.23%)
Oct 21, 2022 6.608 6.690 6.566 6.690 360,544 +0.06(+0.87%)
Oct 20, 2022 6.534 6.665 6.534 6.632 261,644 +0.07(+1.00%)
Oct 19, 2022 6.550 6.591 6.502 6.566 305,632 +0.02(+0.25%)
Oct 18, 2022 6.599 6.599 6.517 6.550 137,242 +0.03(+0.51%)
Oct 17, 2022 6.525 6.575 6.504 6.517 111,740 +0.06(+0.89%)
Oct 14, 2022 6.534 6.575 6.459 6.459 121,743 -0.07(-1.01%)
Oct 13, 2022 6.476 6.534 6.435 6.525 165,025 -0.00(-0.05%)
Oct 12, 2022 6.545 6.569 6.520 6.529 115,496 -0.06(-0.87%)
Oct 11, 2022 6.602 6.635 6.545 6.586 203,135 -0.01(-0.12%)
Oct 10, 2022 6.643 6.651 6.553 6.594 150,695 -0.05(-0.74%)
Oct 07, 2022 6.700 6.708 6.618 6.643 94,481 -0.08(-1.22%)
Oct 06, 2022 6.741 6.766 6.676 6.725 153,904 +0.00(+0.00%)
Oct 05, 2022 6.725 6.749 6.658 6.725 144,515 -0.03(-0.48%)
Oct 04, 2022 6.717 6.774 6.696 6.757 208,780 +0.11(+1.60%)
Oct 03, 2022 6.717 6.717 6.586 6.651 397,347 +0.02(+0.37%)
Sep 30, 2022 6.504 6.627 6.504 6.627 461,472 +0.12(+1.88%)
Sep 29, 2022 6.578 6.602 6.504 6.504 572,436 -0.13(-1.97%)
Sep 28, 2022 6.569 6.676 6.569 6.635 136,711 +0.07(+1.00%)
Sep 27, 2022 6.594 6.633 6.553 6.569 161,724 -0.01(-0.12%)
Sep 26, 2022 6.553 6.659 6.553 6.578 300,072 -0.01(-0.12%)
Sep 23, 2022 6.676 6.684 6.561 6.586 385,235 -0.11(-1.59%)
Sep 22, 2022 6.782 6.782 6.684 6.692 335,503 -0.07(-0.97%)
Sep 21, 2022 6.798 6.831 6.741 6.757 273,096 -0.01(-0.12%)
Sep 20, 2022 6.782 6.790 6.725 6.766 191,745 -0.02(-0.24%)
Sep 19, 2022 6.782 6.806 6.757 6.782 173,970 +0.00(+0.00%)
Sep 16, 2022 6.757 6.806 6.741 6.782 235,548 -0.06(-0.84%)
Sep 15, 2022 6.913 6.940 6.839 6.839 216,038 -0.11(-1.53%)
Sep 14, 2022 7.011 7.011 6.917 6.945 92,580 -0.04(-0.51%)
Sep 13, 2022 7.006 7.038 6.941 6.981 102,751 -0.06(-0.92%)
Sep 12, 2022 7.095 7.119 7.022 7.046 77,968 +0.02(+0.23%)
Sep 09, 2022 6.981 7.070 6.981 7.030 87,445 +0.06(+0.93%)
Sep 08, 2022 6.989 7.054 6.965 6.965 176,832 -0.08(-1.14%)
Sep 07, 2022 6.989 7.045 6.941 7.045 85,502 +0.06(+0.92%)
Sep 06, 2022 6.997 7.030 6.957 6.981 184,202 -0.02(-0.35%)
Sep 02, 2022 6.989 7.050 6.989 7.006 153,342 +0.02(+0.35%)
Sep 01, 2022 7.038 7.087 6.949 6.981 299,707 -0.04(-0.58%)
Aug 31, 2022 7.046 7.070 7.015 7.022 76,684 -0.02(-0.35%)
Aug 30, 2022 7.095 7.135 7.022 7.046 447,513 -0.11(-1.47%)
Aug 29, 2022 7.135 7.183 7.111 7.152 51,037 +0.02(+0.23%)
Aug 26, 2022 7.281 7.289 7.127 7.135 109,796 -0.11(-1.57%)
Aug 25, 2022 7.265 7.314 7.233 7.249 58,981 -0.02(-0.33%)
Aug 24, 2022 7.233 7.314 7.233 7.273 51,097 +0.06(+0.90%)
Aug 23, 2022 7.241 7.241 7.184 7.208 86,748 -0.03(-0.45%)
Aug 22, 2022 7.297 7.297 7.200 7.241 107,811 -0.09(-1.22%)
Aug 19, 2022 7.411 7.411 7.322 7.330 77,191 -0.11(-1.42%)
Aug 18, 2022 7.419 7.435 7.375 7.435 86,444 +0.04(+0.55%)
Aug 17, 2022 7.427 7.427 7.346 7.395 151,901 -0.04(-0.55%)
Aug 16, 2022 7.403 7.436 7.389 7.435 77,909 +0.02(+0.33%)
Aug 15, 2022 7.435 7.435 7.338 7.411 59,076 -0.03(-0.44%)
Aug 12, 2022 7.435 7.460 7.241 7.443 207,081 +0.05(+0.72%)
Aug 11, 2022 7.406 7.438 7.334 7.390 214,598 +0.07(+0.99%)
Aug 10, 2022 7.285 7.350 7.261 7.317 233,982 +0.06(+0.78%)
Aug 09, 2022 7.237 7.261 7.165 7.261 101,823 +0.02(+0.22%)
Aug 08, 2022 7.189 7.245 7.133 7.245 123,136 +0.10(+1.35%)
Aug 05, 2022 7.108 7.189 7.089 7.148 123,168 +0.02(+0.34%)
Aug 04, 2022 7.132 7.173 7.092 7.124 80,122 -0.02(-0.23%)
Aug 03, 2022 7.148 7.167 7.100 7.140 123,283 +0.04(+0.57%)
Aug 02, 2022 7.060 7.165 7.044 7.100 175,793 +0.04(+0.57%)
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.