Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.770 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.621 6.669 6.516 6.661 370,917 +0.02(+0.36%)
Jun 29, 2022 6.685 6.693 6.614 6.637 132,317 -0.04(-0.60%)
Jun 28, 2022 6.693 6.709 6.653 6.677 181,506 +0.00(+0.00%)
Jun 27, 2022 6.685 6.685 6.621 6.677 237,454 +0.02(+0.36%)
Jun 24, 2022 6.613 6.685 6.605 6.653 241,074 +0.05(+0.73%)
Jun 23, 2022 6.629 6.661 6.589 6.605 113,986 -0.02(-0.24%)
Jun 22, 2022 6.613 6.637 6.565 6.621 264,757 +0.01(+0.12%)
Jun 21, 2022 6.645 6.693 6.613 6.613 111,142 +0.02(+0.24%)
Jun 17, 2022 6.557 6.621 6.533 6.597 195,049 +0.05(+0.73%)
Jun 16, 2022 6.765 6.790 6.517 6.549 539,054 -0.34(-4.98%)
Jun 15, 2022 7.004 7.052 6.852 6.892 504,776 -0.06(-0.92%)
Jun 14, 2022 6.924 6.980 6.894 6.956 219,228 +0.05(+0.67%)
Jun 13, 2022 7.013 7.013 6.870 6.910 320,894 -0.17(-2.46%)
Jun 10, 2022 7.053 7.108 6.973 7.084 201,681 -0.02(-0.22%)
Jun 09, 2022 7.116 7.116 7.053 7.100 175,454 -0.02(-0.22%)
Jun 08, 2022 7.045 7.116 7.029 7.116 208,763 +0.02(+0.34%)
Jun 07, 2022 6.989 7.108 6.989 7.092 129,106 +0.06(+0.79%)
Jun 06, 2022 6.997 7.061 6.973 7.037 448,279 +0.04(+0.57%)
Jun 03, 2022 6.950 7.021 6.942 6.997 195,393 -0.03(-0.45%)
Jun 02, 2022 7.029 7.045 6.965 7.029 176,235 +0.02(+0.34%)
Jun 01, 2022 6.973 7.005 6.918 7.005 216,339 +0.07(+1.03%)
May 31, 2022 6.942 6.942 6.886 6.934 235,431 -0.02(-0.23%)
May 27, 2022 6.870 7.045 6.870 6.950 473,556 +0.10(+1.51%)
May 26, 2022 6.751 6.918 6.751 6.846 269,370 +0.09(+1.29%)
May 25, 2022 6.751 6.815 6.727 6.759 212,264 -0.02(-0.35%)
May 24, 2022 6.807 6.815 6.712 6.783 259,618 -0.01(-0.12%)
May 23, 2022 6.831 6.831 6.751 6.791 290,798 +0.00(+0.00%)
May 20, 2022 6.823 6.823 6.727 6.791 231,030 +0.00(+0.00%)
May 19, 2022 6.759 6.807 6.712 6.791 367,591 +0.03(+0.47%)
May 18, 2022 6.767 6.799 6.727 6.759 323,377 -0.01(-0.12%)
May 17, 2022 6.704 6.791 6.691 6.767 217,368 +0.09(+1.31%)
May 16, 2022 6.712 6.727 6.648 6.680 329,246 -0.03(-0.47%)
May 13, 2022 6.672 6.759 6.632 6.712 329,482 +0.08(+1.20%)
May 12, 2022 6.680 6.712 6.585 6.632 511,414 -0.13(-1.90%)
May 11, 2022 6.903 6.942 6.745 6.761 287,335 -0.14(-2.05%)
May 10, 2022 7.037 7.084 6.855 6.903 933,979 -0.13(-1.90%)
May 09, 2022 7.139 7.147 6.989 7.037 408,861 -0.16(-2.19%)
May 06, 2022 7.241 7.241 7.178 7.194 269,706 -0.06(-0.76%)
May 05, 2022 7.383 7.383 7.241 7.249 161,220 -0.14(-1.92%)
May 04, 2022 7.312 7.407 7.281 7.391 309,807 +0.09(+1.30%)
May 03, 2022 7.352 7.375 7.265 7.297 429,439 -0.09(-1.17%)
May 02, 2022 7.344 7.525 7.336 7.383 275,359 -0.09(-1.26%)
Apr 29, 2022 7.549 7.557 7.462 7.478 312,411 -0.07(-0.94%)
Apr 28, 2022 7.557 7.627 7.517 7.549 206,977 +0.01(+0.10%)
Apr 27, 2022 7.533 7.620 7.525 7.541 140,827 +0.00(+0.00%)
Apr 26, 2022 7.588 7.627 7.517 7.541 195,012 -0.09(-1.24%)
Apr 25, 2022 7.754 7.754 7.549 7.635 250,053 -0.13(-1.62%)
Apr 22, 2022 7.817 7.888 7.761 7.761 183,730 -0.11(-1.40%)
Apr 21, 2022 7.982 7.982 7.856 7.872 109,187 -0.05(-0.60%)
Apr 20, 2022 7.951 7.998 7.895 7.919 235,649 -0.01(-0.10%)
Apr 19, 2022 7.801 7.927 7.798 7.927 141,680 +0.13(+1.72%)
Apr 18, 2022 7.793 7.840 7.777 7.793 187,172 -0.02(-0.20%)
Apr 14, 2022 7.864 7.872 7.777 7.809 227,916 -0.05(-0.60%)
Apr 13, 2022 7.856 7.880 7.817 7.856 128,452 +0.03(+0.38%)
Apr 12, 2022 7.834 7.885 7.814 7.826 104,125 +0.01(+0.10%)
Apr 11, 2022 7.912 7.912 7.787 7.818 278,002 -0.11(-1.38%)
Apr 08, 2022 7.951 7.968 7.912 7.928 231,007 +0.02(+0.20%)
Apr 07, 2022 7.881 7.998 7.881 7.912 275,285 +0.05(+0.60%)
Apr 06, 2022 7.975 7.975 7.810 7.865 297,909 -0.15(-1.86%)
Apr 05, 2022 8.014 8.022 7.959 8.014 217,721 +0.00(+0.00%)
Apr 04, 2022 8.022 8.030 7.920 8.014 234,790 +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.