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 (%)
Mar 31, 2020 4.918 5.211 4.850 5.136 2,663,077 +0.26(+5.30%)
Mar 30, 2020 4.837 4.911 4.769 4.877 1,444,611 +0.00(+0.00%)
Mar 27, 2020 4.462 4.973 4.462 4.877 1,216,021 +0.18(+3.91%)
Mar 26, 2020 4.660 4.830 4.605 4.694 1,221,176 +0.19(+4.23%)
Mar 25, 2020 4.082 4.571 4.020 4.503 1,526,966 +0.46(+11.45%)
Mar 24, 2020 3.871 4.163 3.871 4.041 2,321,831 +0.30(+8.00%)
Mar 23, 2020 4.020 4.150 3.721 3.741 2,342,634 -0.39(-9.39%)
Mar 20, 2020 3.925 4.381 3.925 4.129 2,300,473 +0.32(+8.39%)
Mar 19, 2020 3.544 3.850 3.218 3.809 1,810,526 +0.18(+4.87%)
Mar 18, 2020 4.598 4.626 3.599 3.633 2,183,022 -1.26(-25.73%)
Mar 17, 2020 4.830 4.891 4.701 4.891 1,096,587 +0.07(+1.55%)
Mar 16, 2020 4.993 5.013 4.694 4.816 771,428 -0.52(-9.69%)
Mar 13, 2020 5.292 5.388 5.258 5.333 1,115,764 +0.18(+3.43%)
Mar 12, 2020 5.326 5.428 4.993 5.156 1,761,920 -0.45(-7.99%)
Mar 11, 2020 5.841 5.861 5.583 5.604 681,547 -0.30(-5.14%)
Mar 10, 2020 6.043 6.043 5.780 5.908 938,979 -0.01(-0.23%)
Mar 09, 2020 6.131 6.131 5.834 5.922 1,513,588 -0.46(-7.20%)
Mar 06, 2020 6.394 6.394 6.279 6.381 930,376 -0.10(-1.56%)
Mar 05, 2020 6.597 6.597 6.442 6.482 364,631 -0.17(-2.54%)
Mar 04, 2020 6.556 6.732 6.509 6.651 747,655 +0.13(+1.97%)
Mar 03, 2020 6.442 6.624 6.442 6.523 799,492 +0.11(+1.68%)
Mar 02, 2020 6.300 6.489 6.266 6.415 878,297 +0.12(+1.93%)
Feb 28, 2020 6.381 6.416 6.286 6.293 1,431,256 -0.24(-3.62%)
Feb 27, 2020 6.644 6.651 6.374 6.529 980,545 -0.16(-2.42%)
Feb 26, 2020 6.718 6.772 6.691 6.691 391,116 -0.05(-0.80%)
Feb 25, 2020 6.826 6.853 6.708 6.745 698,549 -0.07(-1.09%)
Feb 24, 2020 6.880 6.887 6.807 6.820 545,594 -0.09(-1.37%)
Feb 21, 2020 6.894 6.921 6.894 6.914 300,202 -0.01(-0.10%)
Feb 20, 2020 6.907 6.921 6.901 6.921 177,049 +0.01(+0.10%)
Feb 19, 2020 6.921 6.921 6.901 6.914 144,332 +0.00(+0.00%)
Feb 18, 2020 6.907 6.934 6.901 6.914 310,713 +0.01(+0.20%)
Feb 14, 2020 6.901 6.914 6.877 6.901 169,428 +0.00(+0.00%)
Feb 13, 2020 6.955 6.955 6.901 6.901 455,146 -0.03(-0.47%)
Feb 12, 2020 6.947 6.947 6.920 6.933 392,471 -0.01(-0.19%)
Feb 11, 2020 6.933 6.960 6.913 6.947 295,349 +0.03(+0.39%)
Feb 10, 2020 6.913 6.960 6.907 6.920 298,998 +0.01(+0.10%)
Feb 07, 2020 6.880 6.913 6.873 6.913 296,487 +0.03(+0.49%)
Feb 06, 2020 6.860 6.880 6.839 6.880 227,686 +0.03(+0.39%)
Feb 05, 2020 6.873 6.884 6.846 6.853 215,732 +0.00(+0.00%)
Feb 04, 2020 6.886 6.913 6.853 6.853 578,334 -0.01(-0.20%)
Feb 03, 2020 6.886 6.913 6.853 6.866 359,249 +0.02(+0.29%)
Jan 31, 2020 6.913 6.913 6.846 6.846 459,332 -0.05(-0.68%)
Jan 30, 2020 6.913 6.933 6.880 6.893 513,941 -0.04(-0.58%)
Jan 29, 2020 6.920 6.933 6.907 6.933 209,439 +0.03(+0.49%)
Jan 28, 2020 6.880 6.913 6.873 6.900 303,612 +0.03(+0.39%)
Jan 27, 2020 6.900 6.927 6.866 6.873 512,310 -0.07(-1.06%)
Jan 24, 2020 6.940 6.954 6.921 6.947 297,083 +0.01(+0.19%)
Jan 23, 2020 6.927 6.947 6.911 6.933 196,595 +0.01(+0.10%)
Jan 22, 2020 6.833 6.927 6.833 6.927 316,605 +0.07(+1.08%)
Jan 21, 2020 6.839 6.866 6.833 6.853 456,539 +0.00(+0.00%)
Jan 17, 2020 6.846 6.866 6.833 6.853 254,175 +0.01(+0.20%)
Jan 16, 2020 6.826 6.846 6.817 6.839 165,058 +0.01(+0.20%)
Jan 15, 2020 6.813 6.853 6.809 6.826 291,492 +0.00(+0.00%)
Jan 14, 2020 6.813 6.833 6.792 6.826 250,128 +0.01(+0.21%)
Jan 13, 2020 6.778 6.822 6.772 6.812 174,409 +0.03(+0.49%)
Jan 10, 2020 6.785 6.815 6.772 6.778 297,685 +0.01(+0.10%)
Jan 09, 2020 6.785 6.798 6.758 6.772 298,250 -0.01(-0.20%)
Jan 08, 2020 6.758 6.785 6.738 6.785 378,467 +0.01(+0.20%)
Jan 07, 2020 6.758 6.774 6.718 6.772 901,456 +0.01(+0.10%)
Jan 06, 2020 6.725 6.765 6.715 6.765 1,257,449 +0.00(+0.00%)
Jan 03, 2020 6.772 6.785 6.745 6.765 1,483,329 -0.03(-0.49%)
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.