Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 8.740 8.741 8.650 8.690 523,478 -0.05(-0.63%)
Jun 13, 2024 8.745 8.755 8.710 8.745 413,694 +0.00(+0.00%)
Jun 12, 2024 8.785 8.785 8.725 8.745 425,030 +0.00(+0.00%)
Jun 11, 2024 8.715 8.760 8.681 8.745 283,960 +0.03(+0.34%)
Jun 10, 2024 8.686 8.725 8.686 8.715 344,320 +0.02(+0.23%)
Jun 07, 2024 8.676 8.780 8.656 8.695 473,724 +0.01(+0.11%)
Jun 06, 2024 8.616 8.686 8.606 8.686 496,019 +0.07(+0.80%)
Jun 05, 2024 8.616 8.626 8.596 8.616 352,836 -0.02(-0.23%)
Jun 04, 2024 8.636 8.666 8.587 8.636 587,418 -0.02(-0.23%)
Jun 03, 2024 8.666 8.666 8.577 8.656 610,498 +0.03(+0.34%)
May 31, 2024 8.636 8.686 8.567 8.626 588,046 +0.03(+0.35%)
May 30, 2024 8.616 8.666 8.582 8.596 749,360 -0.03(-0.34%)
May 29, 2024 8.616 8.676 8.577 8.626 789,951 +0.02(+0.23%)
May 28, 2024 8.646 8.646 8.587 8.606 552,630 -0.04(-0.46%)
May 24, 2024 8.626 8.646 8.577 8.646 413,912 +0.05(+0.58%)
May 23, 2024 8.587 8.616 8.577 8.596 612,013 +0.01(+0.12%)
May 22, 2024 8.715 8.715 8.537 8.587 1,250,061 -0.13(-1.48%)
May 21, 2024 8.666 8.715 8.641 8.715 495,450 +0.08(+0.92%)
May 20, 2024 8.686 8.695 8.626 8.636 375,587 -0.04(-0.46%)
May 17, 2024 8.676 8.715 8.676 8.676 328,542 -0.02(-0.23%)
May 16, 2024 8.715 8.715 8.636 8.695 560,677 -0.01(-0.11%)
May 15, 2024 8.666 8.715 8.646 8.705 453,702 +0.05(+0.57%)
May 14, 2024 8.567 8.656 8.557 8.656 544,449 +0.11(+1.33%)
May 13, 2024 8.591 8.601 8.542 8.542 543,713 -0.03(-0.34%)
May 10, 2024 8.620 8.620 8.562 8.571 284,157 -0.02(-0.23%)
May 09, 2024 8.591 8.606 8.562 8.591 390,311 +0.00(+0.00%)
May 08, 2024 8.620 8.630 8.562 8.591 506,772 +0.00(+0.00%)
May 07, 2024 8.601 8.660 8.542 8.591 932,654 +0.07(+0.81%)
May 06, 2024 8.552 8.562 8.478 8.522 1,205,309 -0.03(-0.34%)
May 03, 2024 8.571 8.576 8.493 8.552 508,668 +0.01(+0.11%)
May 02, 2024 8.532 8.571 8.493 8.542 360,927 +0.00(+0.00%)
May 01, 2024 8.414 8.581 8.414 8.542 510,331 +0.11(+1.28%)
Apr 30, 2024 8.434 8.444 8.405 8.434 394,189 -0.01(-0.12%)
Apr 29, 2024 8.434 8.473 8.410 8.444 545,589 +0.02(+0.23%)
Apr 26, 2024 8.444 8.464 8.414 8.424 321,259 +0.02(+0.23%)
Apr 25, 2024 8.464 8.468 8.375 8.405 320,550 -0.07(-0.81%)
Apr 24, 2024 8.493 8.503 8.444 8.473 276,345 -0.01(-0.12%)
Apr 23, 2024 8.464 8.493 8.454 8.483 248,158 +0.02(+0.23%)
Apr 22, 2024 8.454 8.473 8.424 8.464 508,878 +0.05(+0.58%)
Apr 19, 2024 8.385 8.434 8.365 8.414 363,373 +0.05(+0.59%)
Apr 18, 2024 8.356 8.365 8.336 8.365 325,249 +0.03(+0.35%)
Apr 17, 2024 8.326 8.356 8.316 8.336 423,977 +0.04(+0.47%)
Apr 16, 2024 8.297 8.297 8.189 8.297 874,694 +0.01(+0.12%)
Apr 15, 2024 8.493 8.522 8.277 8.287 1,129,666 -0.19(-2.20%)
Apr 12, 2024 8.522 8.571 8.464 8.473 595,328 -0.05(-0.63%)
Apr 11, 2024 8.508 8.547 8.488 8.527 708,618 +0.04(+0.46%)
Apr 10, 2024 8.518 8.537 8.488 8.488 680,553 -0.06(-0.68%)
Apr 09, 2024 8.527 8.556 8.508 8.547 672,845 +0.04(+0.46%)
Apr 08, 2024 8.459 8.508 8.454 8.508 827,725 +0.08(+0.92%)
Apr 05, 2024 8.440 8.459 8.411 8.430 500,370 +0.01(+0.12%)
Apr 04, 2024 8.440 8.469 8.411 8.420 400,254 -0.01(-0.12%)
Apr 03, 2024 8.430 8.459 8.420 8.430 487,104 -0.04(-0.46%)
Apr 02, 2024 8.488 8.518 8.459 8.469 544,567 -0.03(-0.34%)
Apr 01, 2024 8.498 8.518 8.488 8.498 521,027 +0.02(+0.23%)
Mar 28, 2024 8.488 8.527 8.469 8.479 686,703 +0.01(+0.11%)
Mar 27, 2024 8.440 8.488 8.435 8.469 360,560 +0.04(+0.46%)
Mar 26, 2024 8.411 8.450 8.391 8.430 334,763 +0.05(+0.58%)
Mar 25, 2024 8.420 8.430 8.362 8.382 538,222 +0.01(+0.12%)
Mar 22, 2024 8.450 8.459 8.352 8.372 405,519 -0.06(-0.69%)
Mar 21, 2024 8.420 8.430 8.391 8.430 317,463 +0.04(+0.46%)
Mar 20, 2024 8.430 8.430 8.372 8.391 537,677 -0.01(-0.12%)
Mar 19, 2024 8.411 8.430 8.377 8.401 399,619 +0.01(+0.12%)
Mar 18, 2024 8.420 8.440 8.382 8.391 269,766 -0.01(-0.12%)
Mar 15, 2024 8.411 8.430 8.391 8.401 342,874 -0.01(-0.12%)
Mar 14, 2024 8.440 8.469 8.401 8.411 548,003 -0.00(-0.06%)
Mar 13, 2024 8.454 8.483 8.396 8.416 886,096 +0.00(+0.00%)
Mar 12, 2024 8.367 8.416 8.353 8.416 614,772 +0.07(+0.81%)
Mar 11, 2024 8.271 8.358 8.271 8.348 603,434 +0.08(+0.93%)
Mar 08, 2024 8.271 8.329 8.252 8.271 556,402 -0.03(-0.35%)
Mar 07, 2024 8.348 8.367 8.281 8.300 499,443 -0.03(-0.35%)
Mar 06, 2024 8.310 8.339 8.300 8.329 584,677 +0.03(+0.35%)
Mar 05, 2024 8.319 8.358 8.291 8.300 736,084 -0.02(-0.23%)
Mar 04, 2024 8.339 8.377 8.310 8.319 698,749 -0.04(-0.46%)
Mar 01, 2024 8.348 8.367 8.319 8.358 964,842 +0.04(+0.46%)
Feb 29, 2024 8.281 8.347 8.281 8.319 735,327 +0.05(+0.58%)
Feb 28, 2024 8.281 8.300 8.252 8.271 768,343 +0.02(+0.23%)
Feb 27, 2024 8.262 8.300 8.252 8.252 1,005,568 +0.03(+0.35%)
Feb 26, 2024 8.156 8.257 8.146 8.223 867,028 +0.06(+0.71%)
Feb 23, 2024 8.233 8.233 8.156 8.166 318,848 -0.04(-0.47%)
Feb 22, 2024 8.194 8.252 8.167 8.204 632,207 +0.05(+0.59%)
Feb 21, 2024 8.156 8.185 8.117 8.156 595,842 +0.03(+0.35%)
Feb 20, 2024 8.166 8.194 8.098 8.127 593,364 -0.04(-0.47%)
Feb 16, 2024 8.223 8.223 8.156 8.166 467,823 -0.04(-0.47%)
Feb 15, 2024 8.271 8.291 8.175 8.204 786,207 -0.07(-0.81%)
Feb 14, 2024 8.271 8.310 8.252 8.271 637,065 +0.03(+0.41%)
Feb 13, 2024 8.152 8.238 8.142 8.238 1,133,988 +0.03(+0.35%)
Feb 12, 2024 8.152 8.209 8.142 8.209 649,518 +0.08(+0.94%)
Feb 09, 2024 8.133 8.161 8.085 8.133 593,394 +0.00(+0.00%)
Feb 08, 2024 8.161 8.161 8.123 8.133 413,709 -0.03(-0.35%)
Feb 07, 2024 8.200 8.209 8.142 8.161 591,579 +0.02(+0.23%)
Feb 06, 2024 8.104 8.142 8.085 8.142 438,012 +0.05(+0.59%)
Feb 05, 2024 8.057 8.100 8.009 8.095 691,744 +0.04(+0.47%)
Feb 02, 2024 8.114 8.142 8.057 8.057 505,815 -0.02(-0.24%)
Feb 01, 2024 8.095 8.114 8.076 8.076 543,623 +0.03(+0.36%)
Jan 31, 2024 8.047 8.095 8.019 8.047 803,921 +0.01(+0.12%)
Jan 30, 2024 8.000 8.066 7.981 8.038 697,586 +0.04(+0.48%)
Jan 29, 2024 7.990 8.025 7.952 8.000 539,665 +0.01(+0.12%)
Jan 26, 2024 8.000 8.028 7.971 7.990 274,801 +0.00(+0.00%)
Jan 25, 2024 7.990 8.000 7.952 7.990 453,037 +0.03(+0.36%)
Jan 24, 2024 7.981 7.985 7.934 7.961 581,320 +0.03(+0.36%)
Jan 23, 2024 7.952 7.971 7.887 7.933 446,180 +0.00(+0.00%)
Jan 22, 2024 7.942 7.980 7.914 7.933 740,202 +0.04(+0.48%)
Jan 19, 2024 7.866 7.895 7.809 7.895 947,327 +0.03(+0.36%)
Jan 18, 2024 7.857 7.876 7.819 7.866 460,792 +0.03(+0.36%)
Jan 17, 2024 7.790 7.857 7.790 7.838 801,448 +0.07(+0.86%)
Jan 16, 2024 7.800 7.819 7.761 7.771 1,057,057 -0.02(-0.24%)
Jan 12, 2024 7.819 7.847 7.761 7.790 1,211,942 -0.07(-0.85%)
Jan 11, 2024 7.781 7.876 7.771 7.857 660,850 +0.03(+0.43%)
Jan 10, 2024 7.823 7.861 7.757 7.823 800,879 -0.02(-0.24%)
Jan 09, 2024 7.805 7.871 7.805 7.842 616,374 -0.03(-0.36%)
Jan 08, 2024 7.776 7.871 7.776 7.871 631,383 +0.08(+0.97%)
Jan 05, 2024 7.767 7.823 7.748 7.795 591,009 +0.00(+0.00%)
Jan 04, 2024 7.691 7.795 7.691 7.795 734,983 +0.07(+0.85%)
Jan 03, 2024 7.786 7.805 7.710 7.729 534,634 -0.10(-1.32%)
Jan 02, 2024 7.682 7.871 7.682 7.833 1,023,808 +0.08(+1.09%)
Dec 29, 2023 7.691 7.748 7.644 7.748 789,247 +0.07(+0.86%)
Dec 28, 2023 7.644 7.691 7.611 7.682 646,179 +0.07(+0.87%)
Dec 27, 2023 7.654 7.701 7.608 7.616 1,213,636 -0.01(-0.12%)
Dec 26, 2023 7.607 7.654 7.588 7.625 1,257,257 +0.04(+0.50%)
Dec 22, 2023 7.588 7.607 7.522 7.588 1,253,771 +0.05(+0.63%)
Dec 21, 2023 7.635 7.635 7.493 7.541 1,205,074 -0.03(-0.37%)
Dec 20, 2023 7.616 7.635 7.531 7.569 1,062,587 -0.04(-0.50%)
Dec 19, 2023 7.635 7.682 7.597 7.607 956,282 -0.04(-0.49%)
Dec 18, 2023 7.673 7.710 7.625 7.644 1,142,825 -0.06(-0.73%)
Dec 15, 2023 7.729 7.729 7.673 7.701 541,867 -0.02(-0.24%)
Dec 14, 2023 7.635 7.729 7.627 7.720 994,910 +0.14(+1.80%)
Dec 13, 2023 7.574 7.639 7.555 7.583 944,021 +0.02(+0.25%)
Dec 12, 2023 7.555 7.574 7.541 7.564 329,518 +0.04(+0.50%)
Dec 11, 2023 7.527 7.592 7.527 7.527 616,336 -0.02(-0.25%)
Dec 08, 2023 7.508 7.602 7.508 7.546 570,252 +0.01(+0.12%)
Dec 07, 2023 7.480 7.564 7.480 7.536 615,552 +0.04(+0.50%)
Dec 06, 2023 7.499 7.527 7.471 7.499 1,175,849 +0.01(+0.12%)
Dec 05, 2023 7.462 7.490 7.444 7.490 598,625 +0.03(+0.37%)
Dec 04, 2023 7.480 7.536 7.462 7.462 1,018,212 -0.06(-0.74%)
Dec 01, 2023 7.471 7.518 7.424 7.518 741,263 +0.07(+0.88%)
Nov 30, 2023 7.462 7.471 7.406 7.452 994,813 -0.01(-0.13%)
Nov 29, 2023 7.490 7.513 7.452 7.462 1,030,060 +0.01(+0.13%)
Nov 28, 2023 7.462 7.499 7.452 7.452 842,334 -0.03(-0.37%)
Nov 27, 2023 7.499 7.508 7.462 7.480 705,682 -0.02(-0.25%)
Nov 24, 2023 7.471 7.508 7.462 7.499 199,912 +0.03(+0.37%)
Nov 22, 2023 7.452 7.518 7.434 7.471 634,564 +0.02(+0.25%)
Nov 21, 2023 7.480 7.499 7.434 7.452 677,415 -0.05(-0.62%)
Nov 20, 2023 7.480 7.508 7.476 7.499 504,238 -0.01(-0.12%)
Nov 17, 2023 7.471 7.527 7.452 7.508 455,357 +0.07(+0.88%)
Nov 16, 2023 7.462 7.471 7.415 7.443 484,433 -0.01(-0.13%)
Nov 15, 2023 7.471 7.508 7.434 7.452 556,675 -0.03(-0.37%)
Nov 14, 2023 7.462 7.527 7.462 7.480 917,477 +0.03(+0.44%)
Nov 13, 2023 7.466 7.466 7.425 7.448 356,790 -0.01(-0.12%)
Nov 10, 2023 7.402 7.475 7.374 7.457 664,498 +0.05(+0.62%)
Nov 09, 2023 7.457 7.457 7.374 7.411 359,873 -0.03(-0.37%)
Nov 08, 2023 7.448 7.457 7.392 7.439 537,324 +0.02(+0.25%)
Nov 07, 2023 7.411 7.448 7.355 7.420 1,036,662 +0.04(+0.50%)
Nov 06, 2023 7.420 7.466 7.328 7.383 550,219 -0.06(-0.74%)
Nov 03, 2023 7.429 7.466 7.402 7.439 770,555 +0.06(+0.75%)
Nov 02, 2023 7.365 7.457 7.365 7.383 836,434 +0.06(+0.76%)
Nov 01, 2023 7.263 7.328 7.243 7.328 699,110 +0.10(+1.40%)
Oct 31, 2023 7.180 7.245 7.148 7.226 648,215 +0.06(+0.90%)
Oct 30, 2023 7.106 7.171 7.106 7.162 514,251 +0.06(+0.78%)
Oct 27, 2023 7.060 7.106 7.051 7.106 702,051 +0.05(+0.65%)
Oct 26, 2023 7.023 7.097 7.023 7.060 853,139 +0.00(+0.00%)
Oct 25, 2023 7.134 7.171 7.051 7.060 915,542 -0.11(-1.54%)
Oct 24, 2023 7.116 7.194 7.116 7.171 475,032 +0.06(+0.91%)
Oct 23, 2023 7.060 7.162 7.060 7.106 633,404 +0.01(+0.13%)
Oct 20, 2023 7.162 7.176 7.065 7.097 1,180,345 -0.01(-0.13%)
Oct 19, 2023 7.180 7.236 7.106 7.106 1,230,474 -0.08(-1.16%)
Oct 18, 2023 7.263 7.272 7.180 7.189 1,465,603 -0.10(-1.39%)
Oct 17, 2023 7.300 7.337 7.272 7.291 601,954 -0.04(-0.50%)
Oct 16, 2023 7.374 7.383 7.254 7.328 1,378,409 -0.03(-0.38%)
Oct 13, 2023 7.420 7.457 7.319 7.355 463,951 -0.03(-0.38%)
Oct 12, 2023 7.457 7.475 7.365 7.383 419,975 -0.03(-0.44%)
Oct 11, 2023 7.425 7.461 7.397 7.415 466,617 -0.01(-0.12%)
Oct 10, 2023 7.370 7.434 7.342 7.425 612,115 +0.05(+0.74%)
Oct 09, 2023 7.306 7.379 7.278 7.370 500,498 +0.05(+0.62%)
Oct 06, 2023 7.278 7.333 7.256 7.324 692,959 +0.02(+0.25%)
Oct 05, 2023 7.278 7.315 7.233 7.306 938,222 +0.00(+0.00%)
Oct 04, 2023 7.215 7.306 7.169 7.306 1,043,986 +0.08(+1.14%)
Oct 03, 2023 7.306 7.352 7.192 7.224 829,309 -0.12(-1.62%)
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.