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 )

8.710 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2021 7.120 7.142 7.105 7.127 227,102 +0.01(+0.21%)
Mar 30, 2021 7.098 7.127 7.083 7.113 362,856 +0.03(+0.42%)
Mar 29, 2021 7.098 7.117 7.068 7.083 237,684 -0.02(-0.31%)
Mar 26, 2021 7.076 7.105 7.061 7.105 405,515 +0.03(+0.42%)
Mar 25, 2021 7.076 7.105 7.009 7.076 710,773 -0.01(-0.21%)
Mar 24, 2021 7.098 7.113 7.068 7.090 503,285 +0.03(+0.42%)
Mar 23, 2021 7.090 7.120 7.054 7.061 421,289 -0.02(-0.31%)
Mar 22, 2021 7.098 7.105 7.061 7.083 659,542 +0.00(+0.00%)
Mar 19, 2021 7.113 7.113 7.068 7.083 399,145 -0.01(-0.21%)
Mar 18, 2021 7.113 7.135 7.068 7.098 615,024 -0.01(-0.21%)
Mar 17, 2021 7.120 7.124 7.076 7.113 607,063 +0.03(+0.42%)
Mar 16, 2021 7.113 7.157 7.068 7.083 739,327 -0.01(-0.10%)
Mar 15, 2021 7.009 7.090 6.987 7.090 685,098 +0.12(+1.69%)
Mar 12, 2021 7.054 7.054 6.906 6.972 1,002,540 -0.06(-0.86%)
Mar 11, 2021 7.143 7.143 7.011 7.033 622,042 -0.08(-1.13%)
Mar 10, 2021 7.055 7.114 7.018 7.114 957,804 +0.07(+0.94%)
Mar 09, 2021 7.004 7.070 6.989 7.048 1,406,159 +0.07(+1.05%)
Mar 08, 2021 6.952 7.026 6.923 6.974 1,132,592 -0.01(-0.10%)
Mar 05, 2021 6.864 6.996 6.857 6.982 1,445,668 +0.11(+1.60%)
Mar 04, 2021 6.967 7.004 6.798 6.872 2,258,688 -0.10(-1.37%)
Mar 03, 2021 6.945 6.996 6.930 6.967 2,591,253 +0.01(+0.21%)
Mar 02, 2021 6.916 6.967 6.908 6.952 851,126 +0.04(+0.64%)
Mar 01, 2021 6.901 6.952 6.882 6.908 1,772,390 +0.06(+0.86%)
Feb 26, 2021 6.806 6.916 6.806 6.850 956,006 +0.07(+0.97%)
Feb 25, 2021 6.842 6.886 6.765 6.784 500,274 -0.06(-0.86%)
Feb 24, 2021 6.828 6.872 6.813 6.842 614,421 +0.04(+0.54%)
Feb 23, 2021 6.857 6.868 6.784 6.806 2,749,030 -0.04(-0.64%)
Feb 22, 2021 6.798 6.908 6.798 6.850 2,478,435 +0.05(+0.76%)
Feb 19, 2021 6.791 6.828 6.762 6.798 673,472 +0.01(+0.22%)
Feb 18, 2021 6.769 6.791 6.745 6.784 230,610 +0.01(+0.11%)
Feb 17, 2021 6.776 6.784 6.732 6.776 283,177 +0.01(+0.11%)
Feb 16, 2021 6.857 6.857 6.754 6.769 423,297 -0.06(-0.86%)
Feb 12, 2021 6.879 6.894 6.787 6.828 598,066 -0.04(-0.64%)
Feb 11, 2021 6.916 6.916 6.835 6.872 288,779 -0.02(-0.23%)
Feb 10, 2021 6.895 6.909 6.851 6.887 1,037,868 +0.01(+0.21%)
Feb 09, 2021 6.902 6.917 6.814 6.873 622,354 -0.03(-0.42%)
Feb 08, 2021 6.895 6.917 6.865 6.902 1,396,103 +0.04(+0.53%)
Feb 05, 2021 6.902 6.909 6.851 6.865 700,936 -0.01(-0.21%)
Feb 04, 2021 6.858 6.902 6.807 6.880 2,689,521 +0.04(+0.53%)
Feb 03, 2021 6.807 6.851 6.771 6.844 1,032,621 +0.04(+0.64%)
Feb 02, 2021 6.822 6.895 6.771 6.800 1,987,505 -0.01(-0.11%)
Feb 01, 2021 6.749 6.814 6.741 6.807 802,025 +0.07(+1.08%)
Jan 29, 2021 6.690 6.749 6.661 6.734 626,511 +0.02(+0.33%)
Jan 28, 2021 6.749 6.800 6.705 6.712 717,577 -0.05(-0.76%)
Jan 27, 2021 6.800 6.829 6.741 6.763 544,949 -0.04(-0.54%)
Jan 26, 2021 6.829 6.836 6.785 6.800 632,949 +0.01(+0.11%)
Jan 25, 2021 6.741 6.793 6.734 6.793 713,411 +0.04(+0.54%)
Jan 22, 2021 6.778 6.793 6.749 6.756 1,976,985 -0.01(-0.22%)
Jan 21, 2021 6.763 6.800 6.756 6.771 265,662 +0.02(+0.32%)
Jan 20, 2021 6.712 6.756 6.712 6.749 257,239 +0.00(+0.00%)
Jan 19, 2021 6.756 6.771 6.720 6.749 521,066 +0.03(+0.43%)
Jan 15, 2021 6.734 6.749 6.676 6.720 209,294 +0.00(+0.00%)
Jan 14, 2021 6.676 6.800 6.654 6.720 671,970 +0.07(+1.08%)
Jan 13, 2021 6.626 6.677 6.615 6.648 359,042 +0.04(+0.55%)
Jan 12, 2021 6.517 6.626 6.517 6.611 324,849 +0.09(+1.45%)
Jan 11, 2021 6.510 6.539 6.481 6.517 272,520 +0.01(+0.11%)
Jan 08, 2021 6.481 6.510 6.481 6.510 150,744 +0.04(+0.56%)
Jan 07, 2021 6.466 6.488 6.445 6.474 150,266 +0.02(+0.34%)
Jan 06, 2021 6.423 6.452 6.394 6.452 261,174 +0.03(+0.45%)
Jan 05, 2021 6.350 6.423 6.350 6.423 223,538 +0.06(+0.91%)
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.