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 )

8.780 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 7.955 7.962 7.901 7.932 178,343 -0.02(-0.19%)
Nov 29, 2021 7.909 7.970 7.901 7.947 333,032 +0.07(+0.88%)
Nov 26, 2021 7.878 7.912 7.854 7.878 232,247 -0.05(-0.59%)
Nov 24, 2021 7.955 8.001 7.916 7.924 321,079 -0.03(-0.39%)
Nov 23, 2021 7.885 7.955 7.870 7.955 205,934 +0.09(+1.18%)
Nov 22, 2021 7.916 7.947 7.854 7.862 187,395 -0.05(-0.68%)
Nov 19, 2021 7.986 7.986 7.916 7.916 385,929 -0.06(-0.78%)
Nov 18, 2021 7.963 7.978 7.963 7.978 258,289 +0.04(+0.49%)
Nov 17, 2021 8.032 8.055 7.881 7.939 411,721 -0.09(-1.06%)
Nov 16, 2021 8.032 8.040 8.009 8.024 238,490 +0.00(+0.00%)
Nov 15, 2021 8.032 8.040 8.009 8.024 231,620 +0.01(+0.10%)
Nov 12, 2021 8.040 8.040 8.001 8.017 89,184 -0.02(-0.21%)
Nov 11, 2021 7.980 8.034 7.949 8.034 305,160 +0.07(+0.87%)
Nov 10, 2021 7.972 7.965 257,407 -0.01(-0.10%)
Nov 09, 2021 7.988 7.995 7.934 7.972 319,235 -0.01(-0.10%)
Nov 08, 2021 7.980 7.988 7.957 7.980 288,740 +0.03(+0.39%)
Nov 05, 2021 7.926 7.965 7.926 7.949 406,507 +0.04(+0.49%)
Nov 04, 2021 7.918 7.926 7.895 7.911 191,940 +0.00(+0.00%)
Nov 03, 2021 7.911 7.945 7.895 7.911 382,370 +0.00(+0.00%)
Nov 02, 2021 7.895 7.911 7.880 7.911 365,150 +0.02(+0.29%)
Nov 01, 2021 7.903 7.892 7.880 7.888 215,944 +0.02(+0.20%)
Oct 29, 2021 7.865 7.888 7.849 7.872 175,429 +0.00(+0.00%)
Oct 28, 2021 7.818 7.888 7.818 7.872 220,484 +0.04(+0.49%)
Oct 27, 2021 7.811 7.842 7.803 7.834 179,758 +0.00(+0.00%)
Oct 26, 2021 7.826 7.834 254,176 -0.01(-0.10%)
Oct 25, 2021 7.880 7.887 7.834 7.842 226,034 -0.02(-0.29%)
Oct 22, 2021 7.842 7.865 7.827 7.865 161,554 +0.04(+0.49%)
Oct 21, 2021 7.849 7.849 7.799 7.826 156,938 -0.02(-0.29%)
Oct 20, 2021 7.842 7.857 7.842 7.849 174,010 +0.02(+0.20%)
Oct 19, 2021 7.857 7.857 7.826 7.834 337,645 +0.00(+0.00%)
Oct 18, 2021 7.842 7.857 7.812 7.834 174,570 -0.01(-0.10%)
Oct 15, 2021 7.872 7.872 7.818 7.842 249,618 +0.01(+0.10%)
Oct 14, 2021 7.857 7.911 7.788 7.834 590,283 +0.01(+0.18%)
Oct 13, 2021 7.759 7.835 7.728 7.820 353,824 +0.07(+0.89%)
Oct 12, 2021 7.759 7.767 7.705 7.751 417,273 +0.02(+0.20%)
Oct 11, 2021 7.721 7.747 7.713 7.736 237,511 +0.02(+0.30%)
Oct 08, 2021 7.728 7.728 7.690 7.713 140,557 +0.01(+0.10%)
Oct 07, 2021 7.713 7.732 7.705 7.705 354,988 -0.01(-0.10%)
Oct 06, 2021 7.705 7.736 7.705 7.713 220,909 -0.02(-0.30%)
Oct 05, 2021 7.728 7.744 7.713 7.736 355,309 +0.01(+0.10%)
Oct 04, 2021 7.751 7.759 7.690 7.728 207,954 -0.02(-0.20%)
Oct 01, 2021 7.736 7.751 7.698 7.744 416,488 +0.05(+0.60%)
Sep 30, 2021 7.774 7.774 7.690 7.698 328,311 -0.06(-0.79%)
Sep 29, 2021 7.690 7.759 7.667 7.759 362,526 +0.08(+1.10%)
Sep 28, 2021 7.568 7.698 7.568 7.675 529,930 +0.10(+1.31%)
Sep 27, 2021 7.614 7.614 7.568 7.575 242,013 -0.05(-0.60%)
Sep 24, 2021 7.621 7.637 7.606 7.621 320,110 +0.00(+0.00%)
Sep 23, 2021 7.644 7.644 7.606 7.621 221,294 -0.01(-0.10%)
Sep 22, 2021 7.598 7.621 7.591 7.629 325,378 +0.05(+0.71%)
Sep 21, 2021 7.606 7.629 7.575 7.575 241,989 -0.04(-0.50%)
Sep 20, 2021 7.621 7.660 7.575 7.614 454,969 -0.03(-0.40%)
Sep 17, 2021 7.682 7.682 7.637 7.644 262,071 -0.01(-0.10%)
Sep 16, 2021 7.667 7.677 7.637 7.652 317,847 -0.02(-0.20%)
Sep 15, 2021 7.675 7.717 7.656 7.667 180,897 -0.01(-0.10%)
Sep 14, 2021 7.705 7.744 7.652 7.675 320,762 -0.00(-0.02%)
Sep 13, 2021 7.730 7.730 7.673 7.676 308,755 -0.02(-0.30%)
Sep 10, 2021 7.654 7.707 7.631 7.699 505,201 +0.05(+0.70%)
Sep 09, 2021 7.654 7.654 7.616 7.646 245,571 -0.01(-0.10%)
Sep 08, 2021 7.638 7.654 7.616 7.654 214,883 +0.02(+0.20%)
Sep 07, 2021 7.646 7.654 7.616 7.638 226,436 -0.02(-0.20%)
Sep 03, 2021 7.669 7.669 7.593 7.654 409,218 -0.02(-0.20%)
Sep 02, 2021 7.676 7.684 7.616 7.669 393,398 +0.01(+0.10%)
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.