Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.820 6.846 6.793 6.846 291,634 +0.02(+0.26%)
May 30, 2023 6.829 6.855 6.802 6.829 342,985 -0.01(-0.13%)
May 26, 2023 6.793 6.850 6.793 6.837 185,434 +0.04(+0.52%)
May 25, 2023 6.829 6.855 6.802 6.802 178,502 -0.02(-0.26%)
May 24, 2023 6.846 6.889 6.820 6.820 260,132 -0.04(-0.51%)
May 23, 2023 6.943 6.960 6.846 6.855 238,393 -0.12(-1.76%)
May 22, 2023 6.969 6.993 6.943 6.978 169,512 +0.04(+0.63%)
May 19, 2023 6.978 6.986 6.925 6.934 253,842 -0.04(-0.50%)
May 18, 2023 6.995 7.039 6.943 6.969 266,936 -0.05(-0.75%)
May 17, 2023 7.013 7.047 6.995 7.022 153,595 +0.01(+0.13%)
May 16, 2023 7.022 7.039 6.986 7.013 200,169 -0.05(-0.75%)
May 15, 2023 7.030 7.065 6.986 7.065 184,532 +0.04(+0.50%)
May 12, 2023 7.030 7.032 6.991 7.030 136,474 +0.02(+0.31%)
May 11, 2023 6.974 7.025 6.970 7.009 218,389 +0.01(+0.12%)
May 10, 2023 7.018 7.052 6.974 7.000 181,717 +0.02(+0.25%)
May 09, 2023 6.991 7.009 6.961 6.983 256,940 -0.04(-0.62%)
May 08, 2023 7.061 7.096 6.984 7.026 211,063 -0.03(-0.37%)
May 05, 2023 7.000 7.078 6.970 7.052 306,320 +0.11(+1.63%)
May 04, 2023 7.009 7.009 6.905 6.939 470,838 -0.06(-0.87%)
May 03, 2023 7.009 7.061 6.985 7.000 177,108 -0.03(-0.37%)
May 02, 2023 7.096 7.122 6.991 7.026 237,896 -0.11(-1.58%)
May 01, 2023 7.087 7.157 7.078 7.139 221,735 +0.08(+1.11%)
Apr 28, 2023 7.009 7.087 6.991 7.061 455,229 -0.03(-0.43%)
Apr 27, 2023 7.061 7.105 7.026 7.091 136,866 +0.01(+0.18%)
Apr 26, 2023 7.052 7.148 7.039 7.078 137,715 -0.01(-0.12%)
Apr 25, 2023 7.174 7.200 7.078 7.087 330,848 -0.12(-1.69%)
Apr 24, 2023 7.183 7.244 7.183 7.209 138,459 +0.02(+0.24%)
Apr 21, 2023 7.244 7.252 7.144 7.191 285,063 -0.09(-1.19%)
Apr 20, 2023 7.235 7.278 7.235 7.278 70,302 +0.03(+0.48%)
Apr 19, 2023 7.252 7.295 7.226 7.244 112,842 -0.01(-0.12%)
Apr 18, 2023 7.244 7.278 7.244 7.252 219,995 +0.00(+0.00%)
Apr 17, 2023 7.331 7.418 7.252 7.252 346,129 -0.10(-1.30%)
Apr 14, 2023 7.391 7.444 7.313 7.348 141,215 -0.05(-0.71%)
Apr 13, 2023 7.365 7.452 7.339 7.400 221,919 +0.06(+0.88%)
Apr 12, 2023 7.327 7.361 7.275 7.335 235,994 +0.03(+0.35%)
Apr 11, 2023 7.223 7.491 7.215 7.310 398,123 +0.12(+1.68%)
Apr 10, 2023 7.129 7.215 7.129 7.189 153,423 +0.06(+0.85%)
Apr 06, 2023 7.172 7.206 7.111 7.129 119,696 -0.01(-0.12%)
Apr 05, 2023 7.223 7.245 7.077 7.137 276,845 -0.11(-1.55%)
Apr 04, 2023 7.353 7.430 7.228 7.249 389,189 -0.07(-0.94%)
Apr 03, 2023 7.137 7.378 7.104 7.318 902,893 +0.25(+3.54%)
Mar 31, 2023 7.094 7.153 7.068 7.068 327,499 -0.03(-0.36%)
Mar 30, 2023 7.111 7.172 7.068 7.094 187,916 +0.04(+0.61%)
Mar 29, 2023 7.060 7.060 6.999 7.051 149,644 +0.07(+0.99%)
Mar 28, 2023 7.060 7.068 6.982 6.982 129,581 -0.06(-0.86%)
Mar 27, 2023 6.991 7.042 6.948 7.042 237,118 +0.08(+1.11%)
Mar 24, 2023 6.965 7.034 6.939 6.965 849,728 +0.05(+0.75%)
Mar 23, 2023 7.051 7.051 6.896 6.913 247,115 -0.09(-1.23%)
Mar 22, 2023 6.887 7.025 6.835 6.999 600,545 +0.16(+2.27%)
Mar 21, 2023 6.766 6.870 6.761 6.844 384,136 +0.13(+1.93%)
Mar 20, 2023 6.766 6.784 6.672 6.715 374,189 +0.05(+0.78%)
Mar 17, 2023 6.766 6.766 6.629 6.663 334,507 -0.09(-1.28%)
Mar 16, 2023 6.749 6.805 6.749 6.749 298,900 -0.05(-0.76%)
Mar 15, 2023 6.741 6.836 6.732 6.801 447,331 -0.02(-0.25%)
Mar 14, 2023 6.818 6.866 6.784 6.818 296,143 +0.10(+1.47%)
Mar 13, 2023 6.924 6.924 6.702 6.720 557,817 -0.22(-3.20%)
Mar 10, 2023 7.138 7.138 6.924 6.942 357,652 -0.18(-2.52%)
Mar 09, 2023 7.232 7.274 7.121 7.121 195,947 -0.10(-1.42%)
Mar 08, 2023 7.223 7.257 7.198 7.223 151,464 -0.03(-0.35%)
Mar 07, 2023 7.232 7.266 7.226 7.249 141,203 +0.00(+0.00%)
Mar 06, 2023 7.257 7.257 7.223 7.249 79,107 +0.03(+0.35%)
Mar 03, 2023 7.223 7.232 7.189 7.223 139,064 -0.01(-0.12%)
Mar 02, 2023 7.215 7.240 7.185 7.232 178,233 -0.03(-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.