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 (%)
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 8.469 544,564 -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 7.696 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.