Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.505 6.628 6.505 6.628 461,375 +0.12(+1.88%)
Sep 29, 2022 6.579 6.604 6.505 6.505 572,315 -0.13(-1.97%)
Sep 28, 2022 6.571 6.677 6.571 6.636 136,682 +0.07(+1.00%)
Sep 27, 2022 6.595 6.635 6.554 6.571 161,690 -0.01(-0.12%)
Sep 26, 2022 6.554 6.661 6.554 6.579 300,008 -0.01(-0.12%)
Sep 23, 2022 6.677 6.685 6.563 6.587 385,153 -0.11(-1.59%)
Sep 22, 2022 6.783 6.783 6.685 6.693 335,433 -0.07(-0.97%)
Sep 21, 2022 6.800 6.832 6.742 6.759 273,038 -0.01(-0.12%)
Sep 20, 2022 6.783 6.791 6.726 6.767 191,705 -0.02(-0.24%)
Sep 19, 2022 6.783 6.808 6.759 6.783 173,933 +0.00(+0.00%)
Sep 16, 2022 6.759 6.808 6.742 6.783 235,498 -0.06(-0.84%)
Sep 15, 2022 6.914 6.942 6.841 6.841 215,993 -0.11(-1.53%)
Sep 14, 2022 7.012 7.012 6.918 6.947 92,561 -0.04(-0.51%)
Sep 13, 2022 7.007 7.039 6.942 6.983 102,729 -0.06(-0.92%)
Sep 12, 2022 7.096 7.121 7.023 7.048 77,951 +0.02(+0.23%)
Sep 09, 2022 6.983 7.072 6.983 7.031 87,426 +0.06(+0.93%)
Sep 08, 2022 6.991 7.056 6.966 6.966 176,795 -0.08(-1.14%)
Sep 07, 2022 6.991 7.047 6.943 7.047 85,484 +0.06(+0.92%)
Sep 06, 2022 6.999 7.031 6.958 6.983 184,163 -0.02(-0.35%)
Sep 02, 2022 6.991 7.052 6.991 7.007 153,310 +0.02(+0.35%)
Sep 01, 2022 7.039 7.088 6.950 6.983 299,644 -0.04(-0.58%)
Aug 31, 2022 7.048 7.072 7.016 7.023 76,668 -0.02(-0.35%)
Aug 30, 2022 7.096 7.137 7.023 7.048 447,418 -0.11(-1.47%)
Aug 29, 2022 7.137 7.185 7.113 7.153 51,027 +0.02(+0.23%)
Aug 26, 2022 7.283 7.291 7.129 7.137 109,773 -0.11(-1.57%)
Aug 25, 2022 7.267 7.315 7.234 7.250 58,969 -0.02(-0.33%)
Aug 24, 2022 7.234 7.315 7.234 7.275 51,086 +0.06(+0.90%)
Aug 23, 2022 7.242 7.242 7.185 7.210 86,729 -0.03(-0.45%)
Aug 22, 2022 7.299 7.299 7.202 7.242 107,789 -0.09(-1.22%)
Aug 19, 2022 7.413 7.413 7.323 7.331 77,175 -0.11(-1.42%)
Aug 18, 2022 7.421 7.437 7.377 7.437 86,426 +0.04(+0.55%)
Aug 17, 2022 7.429 7.429 7.348 7.396 151,869 -0.04(-0.55%)
Aug 16, 2022 7.404 7.438 7.391 7.437 77,892 +0.02(+0.33%)
Aug 15, 2022 7.437 7.437 7.340 7.413 59,064 -0.03(-0.44%)
Aug 12, 2022 7.437 7.461 7.242 7.445 207,038 +0.05(+0.72%)
Aug 11, 2022 7.408 7.440 7.335 7.391 214,553 +0.07(+0.99%)
Aug 10, 2022 7.287 7.351 7.263 7.319 233,933 +0.06(+0.78%)
Aug 09, 2022 7.238 7.263 7.166 7.263 101,802 +0.02(+0.22%)
Aug 08, 2022 7.190 7.247 7.135 7.247 123,110 +0.10(+1.35%)
Aug 05, 2022 7.110 7.190 7.090 7.150 123,142 +0.02(+0.34%)
Aug 04, 2022 7.134 7.174 7.094 7.126 80,106 -0.02(-0.23%)
Aug 03, 2022 7.150 7.169 7.102 7.142 123,257 +0.04(+0.57%)
Aug 02, 2022 7.061 7.166 7.045 7.102 175,756 +0.04(+0.57%)
Aug 01, 2022 7.118 7.174 7.021 7.061 211,366 -0.06(-0.79%)
Jul 29, 2022 7.077 7.126 7.013 7.118 219,885 +0.10(+1.49%)
Jul 28, 2022 6.908 7.029 6.856 7.013 167,100 +0.10(+1.52%)
Jul 27, 2022 6.876 6.941 6.852 6.908 105,946 +0.05(+0.70%)
Jul 26, 2022 6.828 6.884 6.820 6.860 58,807 +0.02(+0.24%)
Jul 25, 2022 6.924 6.965 6.812 6.844 198,621 -0.04(-0.58%)
Jul 22, 2022 6.965 7.029 6.852 6.884 271,219 -0.07(-1.04%)
Jul 21, 2022 6.731 6.981 6.707 6.957 328,202 +0.20(+2.98%)
Jul 20, 2022 6.723 6.771 6.715 6.755 143,475 +0.03(+0.48%)
Jul 19, 2022 6.683 6.723 6.647 6.723 145,392 +0.09(+1.33%)
Jul 18, 2022 6.788 6.788 6.610 6.635 206,404 -0.14(-2.02%)
Jul 15, 2022 6.691 6.771 6.610 6.771 926,852 +0.10(+1.45%)
Jul 14, 2022 6.659 6.691 6.594 6.675 207,238 -0.00(-0.05%)
Jul 13, 2022 6.638 6.726 6.630 6.678 211,161 +0.00(+0.00%)
Jul 12, 2022 6.662 6.734 6.614 6.678 246,511 +0.04(+0.60%)
Jul 11, 2022 6.670 6.686 6.582 6.638 337,364 -0.06(-0.84%)
Jul 08, 2022 6.686 6.702 6.632 6.694 175,358 +0.02(+0.36%)
Jul 07, 2022 6.670 6.670 6.606 6.670 168,362 +0.04(+0.60%)
Jul 06, 2022 6.662 6.702 6.606 6.630 80,683 -0.02(-0.36%)
Jul 05, 2022 6.670 6.702 6.598 6.654 112,570 -0.05(-0.72%)
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.