Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.680 -0.040 (-0.46%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.432 5.487 5.411 5.487 203,048 +0.04(+0.77%)
Jun 29, 2020 5.439 5.460 5.418 5.446 155,029 +0.00(+0.06%)
Jun 26, 2020 5.480 5.480 5.432 5.442 181,252 -0.06(-1.07%)
Jun 25, 2020 5.508 5.522 5.487 5.501 102,107 -0.01(-0.25%)
Jun 24, 2020 5.571 5.578 5.501 5.515 257,395 -0.06(-1.00%)
Jun 23, 2020 5.550 5.578 5.543 5.571 113,204 +0.03(+0.50%)
Jun 22, 2020 5.529 5.585 5.529 5.543 159,650 -0.01(-0.25%)
Jun 19, 2020 5.571 5.608 5.540 5.557 214,796 -0.01(-0.12%)
Jun 18, 2020 5.571 5.599 5.557 5.564 188,753 -0.01(-0.25%)
Jun 17, 2020 5.592 5.619 5.560 5.578 401,034 +0.02(+0.38%)
Jun 16, 2020 5.557 5.592 5.557 5.557 368,391 +0.06(+1.14%)
Jun 15, 2020 5.397 5.508 5.397 5.494 1,040,744 -0.03(-0.50%)
Jun 12, 2020 5.480 5.529 5.480 5.522 556,858 +0.10(+1.87%)
Jun 11, 2020 5.469 5.469 5.393 5.421 529,639 -0.16(-2.85%)
Jun 10, 2020 5.621 5.628 5.573 5.580 262,463 -0.01(-0.25%)
Jun 09, 2020 5.614 5.614 5.524 5.593 530,579 -0.02(-0.37%)
Jun 08, 2020 5.566 5.628 5.566 5.614 679,648 +0.06(+0.99%)
Jun 05, 2020 5.656 5.656 5.552 5.559 334,520 +0.05(+0.88%)
Jun 04, 2020 5.552 5.573 5.504 5.511 290,241 -0.05(-0.87%)
Jun 03, 2020 5.531 5.580 5.531 5.559 301,871 +0.05(+0.88%)
Jun 02, 2020 5.441 5.517 5.441 5.511 302,902 +0.06(+1.01%)
Jun 01, 2020 5.400 5.469 5.386 5.455 420,862 +0.09(+1.67%)
May 29, 2020 5.345 5.391 5.331 5.366 501,925 -0.01(-0.26%)
May 28, 2020 5.310 5.393 5.290 5.379 405,102 +0.07(+1.30%)
May 27, 2020 5.255 5.338 5.255 5.310 396,600 +0.06(+1.05%)
May 26, 2020 5.276 5.296 5.248 5.255 251,877 +0.03(+0.53%)
May 22, 2020 5.241 5.255 5.214 5.227 488,022 +0.01(+0.26%)
May 21, 2020 5.193 5.241 5.193 5.214 460,263 +0.01(+0.13%)
May 20, 2020 5.151 5.220 5.145 5.207 419,691 +0.06(+1.07%)
May 19, 2020 5.165 5.172 5.138 5.151 288,745 +0.00(+0.00%)
May 18, 2020 5.145 5.165 5.138 5.151 337,727 +0.08(+1.50%)
May 15, 2020 5.055 5.103 5.048 5.075 471,224 +0.00(+0.00%)
May 14, 2020 5.082 5.117 5.062 5.075 343,206 -0.04(-0.85%)
May 13, 2020 5.208 5.218 5.102 5.119 321,386 -0.12(-2.23%)
May 12, 2020 5.215 5.249 5.174 5.235 341,883 +0.01(+0.26%)
May 11, 2020 5.194 5.256 5.191 5.222 176,365 +0.01(+0.26%)
May 08, 2020 5.181 5.222 5.153 5.208 220,934 +0.08(+1.60%)
May 07, 2020 5.126 5.181 5.119 5.126 334,416 +0.01(+0.13%)
May 06, 2020 5.119 5.160 5.102 5.119 370,085 +0.03(+0.54%)
May 05, 2020 5.078 5.140 5.078 5.092 563,216 +0.03(+0.68%)
May 04, 2020 5.071 5.098 5.050 5.057 383,621 -0.04(-0.81%)
May 01, 2020 5.160 5.166 5.016 5.098 538,326 -0.09(-1.72%)
Apr 30, 2020 5.222 5.222 5.146 5.188 400,806 -0.05(-1.05%)
Apr 29, 2020 5.215 5.283 5.201 5.242 362,073 +0.06(+1.19%)
Apr 28, 2020 5.188 5.215 5.160 5.181 276,535 -0.01(-0.13%)
Apr 27, 2020 5.242 5.242 5.170 5.188 148,984 -0.05(-1.05%)
Apr 24, 2020 5.208 5.277 5.188 5.242 314,619 -0.01(-0.13%)
Apr 23, 2020 5.242 5.303 5.201 5.249 227,768 +0.02(+0.39%)
Apr 22, 2020 5.277 5.277 5.188 5.229 334,454 +0.01(+0.26%)
Apr 21, 2020 5.160 5.249 5.078 5.215 379,175 +0.00(+0.00%)
Apr 20, 2020 5.311 5.359 5.215 5.215 323,730 -0.11(-2.06%)
Apr 17, 2020 5.373 5.415 5.249 5.325 498,926 +0.08(+1.44%)
Apr 16, 2020 5.338 5.338 5.208 5.249 619,374 -0.14(-2.54%)
Apr 15, 2020 5.516 5.520 5.229 5.386 447,745 -0.20(-3.56%)
Apr 14, 2020 5.366 5.612 5.366 5.585 1,265,146 +0.29(+5.53%)
Apr 13, 2020 5.354 5.442 5.177 5.292 719,073 -0.15(-2.75%)
Apr 09, 2020 5.456 5.687 5.360 5.442 420,285 +0.18(+3.49%)
Apr 08, 2020 5.149 5.367 5.136 5.258 512,318 +0.14(+2.79%)
Apr 07, 2020 5.020 5.149 5.020 5.115 345,397 +0.15(+3.01%)
Apr 06, 2020 4.939 4.993 4.877 4.966 923,718 +0.09(+1.81%)
Apr 03, 2020 4.884 4.909 4.765 4.877 341,638 -0.06(-1.24%)
Apr 02, 2020 4.796 4.939 4.796 4.939 659,141 +0.05(+1.11%)
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.