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 )

8.770 +0.070 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2023 7.534 7.544 7.478 7.525 985,237 -0.01(-0.13%)
Nov 29, 2023 7.563 7.586 7.525 7.534 1,020,144 +0.01(+0.13%)
Nov 28, 2023 7.534 7.572 7.525 7.525 834,225 -0.03(-0.37%)
Nov 27, 2023 7.572 7.581 7.534 7.553 698,889 -0.02(-0.25%)
Nov 24, 2023 7.544 7.581 7.534 7.572 197,988 +0.03(+0.37%)
Nov 22, 2023 7.525 7.591 7.506 7.544 628,456 +0.02(+0.25%)
Nov 21, 2023 7.553 7.572 7.506 7.525 670,894 -0.05(-0.62%)
Nov 20, 2023 7.553 7.581 7.548 7.572 499,384 -0.01(-0.12%)
Nov 17, 2023 7.544 7.600 7.525 7.581 450,974 +0.07(+0.88%)
Nov 16, 2023 7.534 7.544 7.487 7.515 479,769 -0.01(-0.13%)
Nov 15, 2023 7.544 7.581 7.506 7.525 551,316 -0.03(-0.37%)
Nov 14, 2023 7.534 7.600 7.534 7.553 908,645 +0.03(+0.44%)
Nov 13, 2023 7.539 7.539 7.497 7.520 353,356 -0.01(-0.12%)
Nov 10, 2023 7.474 7.548 7.446 7.529 658,102 +0.05(+0.62%)
Nov 09, 2023 7.529 7.529 7.446 7.483 356,409 -0.03(-0.37%)
Nov 08, 2023 7.520 7.529 7.464 7.511 532,151 +0.02(+0.25%)
Nov 07, 2023 7.483 7.520 7.427 7.492 1,026,683 +0.04(+0.50%)
Nov 06, 2023 7.492 7.539 7.399 7.455 544,923 -0.06(-0.74%)
Nov 03, 2023 7.502 7.539 7.474 7.511 763,137 +0.06(+0.75%)
Nov 02, 2023 7.436 7.529 7.436 7.455 828,382 +0.06(+0.76%)
Nov 01, 2023 7.334 7.399 7.313 7.399 692,380 +0.10(+1.40%)
Oct 31, 2023 7.250 7.315 7.217 7.297 641,975 +0.07(+0.90%)
Oct 30, 2023 7.175 7.241 7.175 7.231 509,301 +0.06(+0.78%)
Oct 27, 2023 7.129 7.175 7.119 7.175 695,293 +0.05(+0.65%)
Oct 26, 2023 7.092 7.166 7.092 7.129 844,927 +0.00(+0.00%)
Oct 25, 2023 7.203 7.241 7.119 7.129 906,728 -0.11(-1.54%)
Oct 24, 2023 7.185 7.264 7.185 7.241 470,459 +0.07(+0.91%)
Oct 23, 2023 7.129 7.231 7.129 7.175 627,307 +0.01(+0.13%)
Oct 20, 2023 7.231 7.245 7.133 7.166 1,168,982 -0.01(-0.13%)
Oct 19, 2023 7.250 7.306 7.175 7.175 1,218,629 -0.08(-1.16%)
Oct 18, 2023 7.334 7.343 7.250 7.259 1,451,495 -0.10(-1.39%)
Oct 17, 2023 7.371 7.408 7.343 7.362 596,159 -0.04(-0.50%)
Oct 16, 2023 7.446 7.455 7.324 7.399 1,365,140 -0.03(-0.38%)
Oct 13, 2023 7.492 7.529 7.390 7.427 459,484 -0.03(-0.38%)
Oct 12, 2023 7.529 7.548 7.436 7.455 415,932 -0.03(-0.44%)
Oct 11, 2023 7.497 7.534 7.469 7.488 462,125 -0.01(-0.12%)
Oct 10, 2023 7.441 7.506 7.414 7.497 606,223 +0.06(+0.74%)
Oct 09, 2023 7.377 7.451 7.349 7.441 495,680 +0.05(+0.62%)
Oct 06, 2023 7.349 7.404 7.326 7.395 686,289 +0.02(+0.25%)
Oct 05, 2023 7.349 7.386 7.303 7.377 929,191 +0.00(+0.00%)
Oct 04, 2023 7.285 7.377 7.239 7.377 1,033,936 +0.08(+1.14%)
Oct 03, 2023 7.377 7.423 7.262 7.294 821,325 -0.12(-1.62%)
Oct 02, 2023 7.561 7.566 7.386 7.414 1,122,887 -0.16(-2.07%)
Sep 29, 2023 7.607 7.607 7.534 7.571 2,051,908 +0.02(+0.24%)
Sep 28, 2023 7.506 7.575 7.488 7.552 585,860 +0.06(+0.86%)
Sep 27, 2023 7.543 7.589 7.455 7.488 613,856 -0.04(-0.49%)
Sep 26, 2023 7.607 7.612 7.478 7.524 693,034 -0.08(-1.09%)
Sep 25, 2023 7.607 7.607 7.580 7.607 558,646 -0.01(-0.12%)
Sep 22, 2023 7.497 7.617 7.488 7.617 716,352 +0.12(+1.60%)
Sep 21, 2023 7.524 7.524 7.478 7.497 386,535 -0.03(-0.37%)
Sep 20, 2023 7.515 7.552 7.506 7.524 378,072 +0.01(+0.12%)
Sep 19, 2023 7.506 7.515 7.478 7.515 323,794 +0.01(+0.12%)
Sep 18, 2023 7.478 7.506 7.441 7.506 495,590 +0.05(+0.62%)
Sep 15, 2023 7.497 7.506 7.437 7.460 483,638 -0.05(-0.61%)
Sep 14, 2023 7.506 7.534 7.488 7.506 731,341 +0.00(+0.06%)
Sep 13, 2023 7.547 7.556 7.506 7.501 582,830 -0.02(-0.24%)
Sep 12, 2023 7.520 7.555 7.511 7.520 475,011 -0.01(-0.12%)
Sep 11, 2023 7.529 7.565 7.520 7.529 539,593 +0.00(+0.00%)
Sep 08, 2023 7.520 7.538 7.483 7.529 599,448 +0.04(+0.49%)
Sep 07, 2023 7.438 7.501 7.434 7.492 494,954 +0.05(+0.61%)
Sep 06, 2023 7.438 7.474 7.428 7.447 441,387 -0.02(-0.24%)
Sep 05, 2023 7.428 7.483 7.405 7.465 606,825 +0.04(+0.49%)
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.