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 (%)
Sep 30, 2020 5.857 5.906 5.857 5.871 211,666 +0.01(+0.12%)
Sep 29, 2020 5.864 5.885 5.850 5.864 713,045 +0.00(+0.00%)
Sep 28, 2020 5.836 5.878 5.836 5.864 279,035 +0.03(+0.48%)
Sep 25, 2020 5.843 5.850 5.829 5.836 542,107 -0.03(-0.48%)
Sep 24, 2020 5.843 5.885 5.807 5.864 464,760 +0.01(+0.24%)
Sep 23, 2020 5.899 5.935 5.846 5.850 1,864,395 -0.06(-0.96%)
Sep 22, 2020 5.899 5.935 5.899 5.906 540,052 +0.00(+0.00%)
Sep 21, 2020 5.935 5.935 5.885 5.906 1,455,241 -0.06(-0.95%)
Sep 18, 2020 5.963 5.970 5.942 5.963 1,411,602 +0.01(+0.24%)
Sep 17, 2020 5.942 5.963 5.935 5.949 963,411 -0.04(-0.59%)
Sep 16, 2020 5.970 5.984 5.942 5.984 542,912 +0.03(+0.47%)
Sep 15, 2020 5.956 5.977 5.949 5.956 679,654 +0.01(+0.24%)
Sep 14, 2020 5.949 5.970 5.935 5.942 149,406 +0.03(+0.43%)
Sep 11, 2020 5.902 5.923 5.902 5.916 141,608 +0.01(+0.24%)
Sep 10, 2020 5.867 5.916 5.853 5.902 1,034,162 +0.01(+0.12%)
Sep 09, 2020 5.881 5.902 5.853 5.895 862,298 +0.03(+0.48%)
Sep 08, 2020 5.818 5.874 5.818 5.867 170,709 +0.01(+0.12%)
Sep 04, 2020 5.790 5.874 5.790 5.860 301,149 +0.04(+0.60%)
Sep 03, 2020 5.818 5.853 5.804 5.825 553,431 -0.01(-0.24%)
Sep 02, 2020 5.839 5.853 5.811 5.839 328,051 +0.01(+0.12%)
Sep 01, 2020 5.839 5.848 5.818 5.832 255,142 +0.01(+0.12%)
Aug 31, 2020 5.804 5.860 5.804 5.825 272,911 -0.01(-0.24%)
Aug 28, 2020 5.818 5.839 5.811 5.839 204,229 +0.01(+0.24%)
Aug 27, 2020 5.783 5.839 5.783 5.825 302,111 +0.02(+0.36%)
Aug 26, 2020 5.769 5.804 5.762 5.804 300,050 +0.03(+0.49%)
Aug 25, 2020 5.769 5.783 5.741 5.776 334,732 +0.00(+0.00%)
Aug 24, 2020 5.755 5.790 5.741 5.776 180,168 +0.03(+0.49%)
Aug 21, 2020 5.734 5.755 5.720 5.748 1,519,692 -0.01(-0.12%)
Aug 20, 2020 5.727 5.762 5.727 5.755 2,048,237 +0.01(+0.12%)
Aug 19, 2020 5.741 5.755 5.727 5.748 151,641 +0.01(+0.12%)
Aug 18, 2020 5.727 5.748 5.705 5.741 770,271 +0.00(+0.00%)
Aug 17, 2020 5.712 5.748 5.705 5.741 1,323,911 +0.02(+0.37%)
Aug 14, 2020 5.705 5.748 5.705 5.720 827,732 -0.01(-0.25%)
Aug 13, 2020 5.727 5.818 5.720 5.734 1,984,784 +0.00(+0.07%)
Aug 12, 2020 5.743 5.757 5.722 5.729 177,167 +0.01(+0.24%)
Aug 11, 2020 5.743 5.764 5.708 5.715 1,155,418 -0.01(-0.24%)
Aug 10, 2020 5.701 5.736 5.701 5.729 127,808 +0.05(+0.86%)
Aug 07, 2020 5.701 5.708 5.673 5.680 90,024 -0.01(-0.25%)
Aug 06, 2020 5.729 5.729 5.687 5.694 87,805 -0.01(-0.24%)
Aug 05, 2020 5.687 5.722 5.687 5.708 94,810 +0.03(+0.49%)
Aug 04, 2020 5.639 5.701 5.639 5.680 196,506 +0.01(+0.25%)
Aug 03, 2020 5.632 5.666 5.618 5.666 470,233 +0.06(+1.00%)
Jul 31, 2020 5.597 5.618 5.590 5.611 454,128 +0.01(+0.25%)
Jul 30, 2020 5.597 5.611 5.569 5.597 857,620 -0.01(-0.25%)
Jul 29, 2020 5.583 5.625 5.569 5.611 98,769 +0.05(+0.88%)
Jul 28, 2020 5.548 5.583 5.548 5.562 206,330 -0.01(-0.13%)
Jul 27, 2020 5.541 5.576 5.520 5.569 921,824 +0.06(+1.01%)
Jul 24, 2020 5.506 5.541 5.485 5.513 1,062,544 +0.01(+0.13%)
Jul 23, 2020 5.534 5.541 5.499 5.506 366,305 -0.01(-0.13%)
Jul 22, 2020 5.534 5.548 5.506 5.513 828,632 -0.06(-1.00%)
Jul 21, 2020 5.541 5.569 5.527 5.569 563,806 +0.02(+0.38%)
Jul 20, 2020 5.506 5.548 5.506 5.548 141,243 +0.03(+0.63%)
Jul 17, 2020 5.471 5.520 5.467 5.513 188,063 +0.03(+0.51%)
Jul 16, 2020 5.478 5.499 5.464 5.485 109,898 -0.01(-0.25%)
Jul 15, 2020 5.471 5.513 5.471 5.499 206,221 +0.02(+0.38%)
Jul 14, 2020 5.471 5.478 5.457 5.478 240,094 +0.02(+0.33%)
Jul 13, 2020 5.446 5.491 5.446 5.460 163,439 +0.03(+0.51%)
Jul 10, 2020 5.425 5.446 5.418 5.432 202,847 -0.03(-0.51%)
Jul 09, 2020 5.425 5.467 5.397 5.460 476,783 +0.01(+0.26%)
Jul 08, 2020 5.487 5.487 5.439 5.446 152,980 -0.03(-0.51%)
Jul 07, 2020 5.474 5.508 5.467 5.474 103,403 -0.03(-0.63%)
Jul 06, 2020 5.508 5.515 5.487 5.508 250,226 +0.02(+0.38%)
Jul 02, 2020 5.501 5.522 5.487 5.487 176,645 +0.00(+0.00%)
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.