Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.715 -0.005 (-0.06%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.319 7.319 7.225 7.242 190,090 -0.05(-0.70%)
Feb 27, 2023 7.302 7.327 7.242 7.293 166,502 +0.03(+0.35%)
Feb 24, 2023 7.174 7.276 7.165 7.268 102,320 +0.09(+1.19%)
Feb 23, 2023 7.174 7.225 7.139 7.182 170,854 +0.05(+0.72%)
Feb 22, 2023 7.199 7.233 7.097 7.131 227,809 -0.04(-0.60%)
Feb 21, 2023 7.327 7.370 7.156 7.174 139,287 -0.16(-2.21%)
Feb 17, 2023 7.310 7.361 7.302 7.336 62,448 +0.03(+0.35%)
Feb 16, 2023 7.344 7.387 7.310 7.310 52,656 -0.04(-0.58%)
Feb 15, 2023 7.336 7.404 7.336 7.353 82,466 +0.00(+0.00%)
Feb 14, 2023 7.327 7.376 7.310 7.353 99,130 -0.01(-0.18%)
Feb 13, 2023 7.392 7.400 7.324 7.366 194,179 +0.02(+0.23%)
Feb 10, 2023 7.349 7.364 7.315 7.349 105,438 +0.02(+0.23%)
Feb 09, 2023 7.408 7.417 7.332 7.332 193,413 -0.05(-0.69%)
Feb 08, 2023 7.383 7.413 7.358 7.383 133,261 +0.01(+0.11%)
Feb 07, 2023 7.281 7.392 7.281 7.375 196,162 +0.11(+1.52%)
Feb 06, 2023 7.281 7.315 7.265 7.265 201,004 -0.08(-1.04%)
Feb 03, 2023 7.273 7.366 7.273 7.341 170,053 +0.04(+0.58%)
Feb 02, 2023 7.307 7.358 7.248 7.298 260,353 +0.03(+0.35%)
Feb 01, 2023 7.265 7.273 7.180 7.273 211,029 +0.06(+0.82%)
Jan 31, 2023 7.231 7.281 7.201 7.214 272,563 +0.03(+0.47%)
Jan 30, 2023 7.154 7.205 7.129 7.180 123,830 +0.03(+0.36%)
Jan 27, 2023 7.197 7.197 7.121 7.154 315,698 -0.02(-0.24%)
Jan 26, 2023 7.138 7.205 7.112 7.171 269,027 +0.08(+1.07%)
Jan 25, 2023 7.138 7.154 7.087 7.095 186,761 -0.06(-0.83%)
Jan 24, 2023 7.129 7.197 7.019 7.154 183,534 +0.06(+0.84%)
Jan 23, 2023 7.078 7.121 7.053 7.095 251,865 +0.02(+0.24%)
Jan 20, 2023 7.044 7.095 7.002 7.078 1,019,411 +0.08(+1.09%)
Jan 19, 2023 6.994 7.061 6.976 7.002 340,968 -0.03(-0.36%)
Jan 18, 2023 7.121 7.133 7.011 7.027 323,356 -0.05(-0.72%)
Jan 17, 2023 7.112 7.112 7.027 7.078 261,205 -0.01(-0.12%)
Jan 13, 2023 7.053 7.112 7.023 7.087 315,855 +0.03(+0.48%)
Jan 12, 2023 7.036 7.070 6.981 7.053 187,412 +0.05(+0.78%)
Jan 11, 2023 6.923 7.007 6.923 6.998 356,669 +0.08(+1.09%)
Jan 10, 2023 6.872 6.923 6.872 6.923 185,004 +0.05(+0.73%)
Jan 09, 2023 6.889 6.923 6.847 6.872 263,255 +0.01(+0.12%)
Jan 06, 2023 6.847 6.864 6.797 6.864 251,171 +0.06(+0.86%)
Jan 05, 2023 6.755 6.805 6.721 6.805 403,833 +0.02(+0.25%)
Jan 04, 2023 6.780 6.788 6.721 6.788 319,654 +0.07(+1.00%)
Jan 03, 2023 6.721 6.780 6.696 6.721 597,548 +0.08(+1.14%)
Dec 30, 2022 6.747 6.793 6.637 6.646 558,122 -0.08(-1.25%)
Dec 29, 2022 6.688 6.736 6.679 6.730 236,940 +0.05(+0.75%)
Dec 28, 2022 6.713 6.747 6.654 6.679 331,831 -0.06(-0.87%)
Dec 27, 2022 6.830 6.847 6.721 6.738 363,111 -0.10(-1.47%)
Dec 23, 2022 6.864 6.902 6.822 6.839 179,373 +0.00(+0.00%)
Dec 22, 2022 6.763 6.839 6.738 6.839 236,980 +0.07(+0.99%)
Dec 21, 2022 6.705 6.780 6.692 6.772 194,616 +0.08(+1.13%)
Dec 20, 2022 6.663 6.747 6.663 6.696 386,846 +0.00(+0.00%)
Dec 19, 2022 6.856 6.856 6.663 6.696 460,218 -0.16(-2.33%)
Dec 16, 2022 6.872 6.889 6.822 6.856 229,637 -0.02(-0.24%)
Dec 15, 2022 6.872 6.914 6.839 6.872 268,525 -0.01(-0.12%)
Dec 14, 2022 6.923 6.956 6.830 6.881 461,457 -0.03(-0.37%)
Dec 13, 2022 6.944 6.985 6.852 6.906 292,785 +0.04(+0.54%)
Dec 12, 2022 6.886 6.935 6.744 6.869 251,131 +0.01(+0.12%)
Dec 09, 2022 6.902 6.931 6.852 6.861 101,753 -0.06(-0.84%)
Dec 08, 2022 6.960 7.002 6.919 6.919 89,872 -0.06(-0.83%)
Dec 07, 2022 6.952 7.027 6.911 6.977 171,960 +0.04(+0.60%)
Dec 06, 2022 7.002 7.010 6.919 6.935 157,556 -0.07(-1.07%)
Dec 05, 2022 7.118 7.118 6.985 7.010 202,310 -0.12(-1.63%)
Dec 02, 2022 7.069 7.160 7.045 7.127 270,644 +0.02(+0.35%)
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.