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 (%)
Feb 28, 2022 7.508 7.640 7.508 7.602 249,125 +0.03(+0.41%)
Feb 25, 2022 7.430 7.609 7.489 7.570 383,679 +0.16(+2.21%)
Feb 24, 2022 7.555 7.617 7.360 7.407 1,261,796 -0.23(-2.96%)
Feb 23, 2022 7.890 7.897 7.625 7.633 830,283 -0.25(-3.16%)
Feb 22, 2022 7.905 7.944 7.827 7.882 497,143 -0.05(-0.69%)
Feb 18, 2022 7.936 0 -0.09(-1.07%)
Feb 17, 2022 8.061 8.061 8.007 8.022 307,765 -0.05(-0.58%)
Feb 16, 2022 8.007 8.100 7.991 8.069 315,076 +0.04(+0.49%)
Feb 15, 2022 7.921 8.045 7.905 8.030 306,506 +0.12(+1.48%)
Feb 14, 2022 8.030 8.038 7.859 7.913 519,267 -0.11(-1.38%)
Feb 11, 2022 8.062 8.092 7.993 8.024 278,347 -0.02(-0.29%)
Feb 10, 2022 8.093 8.117 8.039 8.047 285,811 -0.07(-0.86%)
Feb 09, 2022 8.124 8.140 8.093 8.117 355,321 +0.01(+0.10%)
Feb 08, 2022 8.000 8.248 7.969 8.109 372,903 +0.09(+1.06%)
Feb 07, 2022 8.016 8.027 7.938 8.024 337,361 +0.02(+0.19%)
Feb 04, 2022 7.946 8.012 7.931 8.008 291,988 +0.08(+0.98%)
Feb 03, 2022 7.923 7.900 7.931 274,694 -0.03(-0.39%)
Feb 02, 2022 7.969 8.008 7.946 7.962 175,906 +0.00(+0.00%)
Feb 01, 2022 8.024 8.039 7.946 7.962 615,835 -0.04(-0.48%)
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%)
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.