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 )

8.730 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2022 6.622 6.670 6.518 6.662 370,838 +0.02(+0.36%)
Jun 29, 2022 6.686 6.694 6.615 6.638 132,289 -0.04(-0.60%)
Jun 28, 2022 6.694 6.710 6.654 6.678 181,467 +0.00(+0.00%)
Jun 27, 2022 6.686 6.686 6.622 6.678 237,404 +0.02(+0.36%)
Jun 24, 2022 6.614 6.686 6.606 6.654 241,023 +0.05(+0.73%)
Jun 23, 2022 6.630 6.662 6.590 6.606 113,962 -0.02(-0.24%)
Jun 22, 2022 6.614 6.638 6.566 6.622 264,701 +0.01(+0.12%)
Jun 21, 2022 6.646 6.694 6.614 6.614 111,118 +0.02(+0.24%)
Jun 17, 2022 6.558 6.622 6.534 6.598 195,007 +0.05(+0.73%)
Jun 16, 2022 6.766 6.791 6.518 6.550 538,940 -0.34(-4.98%)
Jun 15, 2022 7.006 7.054 6.854 6.894 504,669 -0.06(-0.92%)
Jun 14, 2022 6.926 6.982 6.896 6.958 219,182 +0.05(+0.67%)
Jun 13, 2022 7.014 7.014 6.872 6.911 320,826 -0.17(-2.46%)
Jun 10, 2022 7.054 7.110 6.975 7.086 201,638 -0.02(-0.22%)
Jun 09, 2022 7.118 7.118 7.054 7.102 175,417 -0.02(-0.22%)
Jun 08, 2022 7.046 7.118 7.030 7.118 208,719 +0.02(+0.34%)
Jun 07, 2022 6.991 7.110 6.991 7.094 129,079 +0.06(+0.79%)
Jun 06, 2022 6.999 7.062 6.975 7.038 448,184 +0.04(+0.57%)
Jun 03, 2022 6.951 7.022 6.943 6.999 195,352 -0.03(-0.45%)
Jun 02, 2022 7.030 7.046 6.967 7.030 176,197 +0.02(+0.34%)
Jun 01, 2022 6.975 7.007 6.919 7.007 216,293 +0.07(+1.03%)
May 31, 2022 6.943 6.943 6.888 6.935 235,381 -0.02(-0.23%)
May 27, 2022 6.872 7.046 6.872 6.951 473,456 +0.10(+1.51%)
May 26, 2022 6.753 6.919 6.753 6.848 269,313 +0.09(+1.29%)
May 25, 2022 6.753 6.816 6.729 6.761 212,219 -0.02(-0.35%)
May 24, 2022 6.808 6.816 6.713 6.784 259,563 -0.01(-0.12%)
May 23, 2022 6.832 6.832 6.753 6.792 290,736 +0.00(+0.00%)
May 20, 2022 6.824 6.824 6.729 6.792 230,982 +0.00(+0.00%)
May 19, 2022 6.761 6.808 6.713 6.792 367,513 +0.03(+0.47%)
May 18, 2022 6.769 6.800 6.729 6.761 323,309 -0.01(-0.12%)
May 17, 2022 6.705 6.792 6.692 6.769 217,322 +0.09(+1.31%)
May 16, 2022 6.713 6.729 6.649 6.681 329,176 -0.03(-0.47%)
May 13, 2022 6.673 6.761 6.634 6.713 329,412 +0.08(+1.20%)
May 12, 2022 6.681 6.713 6.586 6.634 511,306 -0.13(-1.90%)
May 11, 2022 6.904 6.943 6.746 6.762 287,274 -0.14(-2.05%)
May 10, 2022 7.038 7.085 6.857 6.904 933,782 -0.13(-1.90%)
May 09, 2022 7.140 7.148 6.991 7.038 408,775 -0.16(-2.19%)
May 06, 2022 7.243 7.243 7.180 7.196 269,649 -0.06(-0.76%)
May 05, 2022 7.385 7.385 7.243 7.251 161,186 -0.14(-1.92%)
May 04, 2022 7.314 7.408 7.282 7.393 309,741 +0.09(+1.30%)
May 03, 2022 7.353 7.377 7.267 7.298 429,349 -0.09(-1.17%)
May 02, 2022 7.345 7.527 7.337 7.385 275,300 -0.09(-1.26%)
Apr 29, 2022 7.550 7.558 7.464 7.479 312,345 -0.07(-0.94%)
Apr 28, 2022 7.558 7.629 7.519 7.550 206,934 +0.01(+0.10%)
Apr 27, 2022 7.535 7.621 7.527 7.542 140,797 +0.00(+0.00%)
Apr 26, 2022 7.590 7.629 7.519 7.542 194,971 -0.09(-1.24%)
Apr 25, 2022 7.755 7.755 7.550 7.637 250,000 -0.13(-1.62%)
Apr 22, 2022 7.818 7.889 7.763 7.763 183,691 -0.11(-1.40%)
Apr 21, 2022 7.984 7.984 7.858 7.873 109,164 -0.05(-0.60%)
Apr 20, 2022 7.952 8.000 7.897 7.921 235,599 -0.01(-0.10%)
Apr 19, 2022 7.802 7.929 7.799 7.929 141,650 +0.13(+1.72%)
Apr 18, 2022 7.795 7.842 7.779 7.795 187,132 -0.02(-0.20%)
Apr 14, 2022 7.866 7.873 7.779 7.810 227,868 -0.05(-0.60%)
Apr 13, 2022 7.858 7.881 7.818 7.858 128,425 +0.03(+0.38%)
Apr 12, 2022 7.836 7.886 7.816 7.828 104,103 +0.01(+0.10%)
Apr 11, 2022 7.914 7.914 7.789 7.820 277,943 -0.11(-1.38%)
Apr 08, 2022 7.953 7.970 7.914 7.930 230,958 +0.02(+0.20%)
Apr 07, 2022 7.883 8.000 7.883 7.914 275,227 +0.05(+0.60%)
Apr 06, 2022 7.977 7.977 7.812 7.867 297,846 -0.15(-1.86%)
Apr 05, 2022 8.016 8.024 7.961 8.016 217,675 +0.00(+0.00%)
Apr 04, 2022 8.024 8.031 7.922 8.016 234,740 +0.02(+0.20%)
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.