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 )

8.685 -0.055 (-0.63%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 14, 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 (%)
May 31, 2022 6.942 6.942 6.886 6.934 235,431 -0.02(-0.23%)
May 27, 2022 6.870 7.045 6.870 6.950 473,556 +0.10(+1.51%)
May 26, 2022 6.751 6.918 6.751 6.846 269,370 +0.09(+1.29%)
May 25, 2022 6.751 6.815 6.727 6.759 212,264 -0.02(-0.35%)
May 24, 2022 6.807 6.815 6.712 6.783 259,618 -0.01(-0.12%)
May 23, 2022 6.831 6.831 6.751 6.791 290,798 +0.00(+0.00%)
May 20, 2022 6.823 6.823 6.727 6.791 231,030 +0.00(+0.00%)
May 19, 2022 6.759 6.807 6.712 6.791 367,591 +0.03(+0.47%)
May 18, 2022 6.767 6.799 6.727 6.759 323,377 -0.01(-0.12%)
May 17, 2022 6.704 6.791 6.691 6.767 217,368 +0.09(+1.31%)
May 16, 2022 6.712 6.727 6.648 6.680 329,246 -0.03(-0.47%)
May 13, 2022 6.672 6.759 6.632 6.712 329,482 +0.08(+1.20%)
May 12, 2022 6.680 6.712 6.585 6.632 511,414 -0.13(-1.90%)
May 11, 2022 6.903 6.942 6.745 6.761 287,335 -0.14(-2.05%)
May 10, 2022 7.037 7.084 6.855 6.903 933,979 -0.13(-1.90%)
May 09, 2022 7.139 7.147 6.989 7.037 408,861 -0.16(-2.19%)
May 06, 2022 7.241 7.241 7.178 7.194 269,706 -0.06(-0.76%)
May 05, 2022 7.383 7.383 7.241 7.249 161,220 -0.14(-1.92%)
May 04, 2022 7.312 7.407 7.281 7.391 309,807 +0.09(+1.30%)
May 03, 2022 7.352 7.375 7.265 7.297 429,439 -0.09(-1.17%)
May 02, 2022 7.344 7.525 7.336 7.383 275,359 -0.09(-1.26%)
Apr 29, 2022 7.549 7.557 7.462 7.478 312,411 -0.07(-0.94%)
Apr 28, 2022 7.557 7.627 7.517 7.549 206,977 +0.01(+0.10%)
Apr 27, 2022 7.533 7.620 7.525 7.541 140,827 +0.00(+0.00%)
Apr 26, 2022 7.588 7.627 7.517 7.541 195,012 -0.09(-1.24%)
Apr 25, 2022 7.754 7.754 7.549 7.635 250,053 -0.13(-1.62%)
Apr 22, 2022 7.817 7.888 7.761 7.761 183,730 -0.11(-1.40%)
Apr 21, 2022 7.982 7.982 7.856 7.872 109,187 -0.05(-0.60%)
Apr 20, 2022 7.951 7.998 7.895 7.919 235,649 -0.01(-0.10%)
Apr 19, 2022 7.801 7.927 7.798 7.927 141,680 +0.13(+1.72%)
Apr 18, 2022 7.793 7.840 7.777 7.793 187,172 -0.02(-0.20%)
Apr 14, 2022 7.864 7.872 7.777 7.809 227,916 -0.05(-0.60%)
Apr 13, 2022 7.856 7.880 7.817 7.856 128,452 +0.03(+0.38%)
Apr 12, 2022 7.834 7.885 7.814 7.826 104,125 +0.01(+0.10%)
Apr 11, 2022 7.912 7.912 7.787 7.818 278,002 -0.11(-1.38%)
Apr 08, 2022 7.951 7.968 7.912 7.928 231,007 +0.02(+0.20%)
Apr 07, 2022 7.881 7.998 7.881 7.912 275,285 +0.05(+0.60%)
Apr 06, 2022 7.975 7.975 7.810 7.865 297,909 -0.15(-1.86%)
Apr 05, 2022 8.014 8.022 7.959 8.014 217,721 +0.00(+0.00%)
Apr 04, 2022 8.022 8.030 7.920 8.014 234,790 +0.02(+0.20%)
Apr 01, 2022 7.873 7.998 7.865 7.998 220,925 +0.16(+2.00%)
Mar 31, 2022 7.803 7.873 7.803 7.842 550,183 +0.04(+0.50%)
Mar 30, 2022 7.810 7.850 7.774 7.803 178,270 +0.01(+0.10%)
Mar 29, 2022 7.709 7.795 7.677 7.795 143,352 +0.17(+2.26%)
Mar 28, 2022 7.560 7.638 7.560 7.622 226,773 +0.09(+1.25%)
Mar 25, 2022 7.622 7.646 7.509 7.528 273,780 -0.06(-0.83%)
Mar 24, 2022 7.646 7.646 7.552 7.591 188,302 -0.02(-0.31%)
Mar 23, 2022 7.693 7.779 7.599 7.615 235,375 -0.09(-1.22%)
Mar 22, 2022 7.591 7.732 7.591 7.709 168,886 +0.15(+1.97%)
Mar 21, 2022 7.677 7.687 7.544 7.560 272,154 -0.09(-1.23%)
Mar 18, 2022 7.685 7.748 7.654 7.654 182,246 -0.03(-0.41%)
Mar 17, 2022 7.536 7.701 7.521 7.685 202,885 +0.17(+2.29%)
Mar 16, 2022 7.387 7.544 7.387 7.513 142,192 +0.14(+1.91%)
Mar 15, 2022 7.356 7.415 7.348 7.372 147,792 +0.02(+0.21%)
Mar 14, 2022 7.497 7.583 7.356 7.356 416,905 -0.16(-2.11%)
Mar 11, 2022 7.584 7.608 7.491 7.514 211,032 -0.04(-0.52%)
Mar 10, 2022 7.592 7.615 7.530 7.553 81,473 -0.06(-0.82%)
Mar 09, 2022 7.553 7.635 7.521 7.615 227,484 +0.09(+1.24%)
Mar 08, 2022 7.514 7.553 7.444 7.522 371,380 +0.05(+0.62%)
Mar 07, 2022 7.678 7.678 7.475 7.475 315,740 -0.20(-2.64%)
Mar 04, 2022 7.740 7.748 7.584 7.678 290,576 -0.10(-1.30%)
Mar 03, 2022 7.647 7.802 7.647 7.779 577,027 +0.14(+1.83%)
Mar 02, 2022 7.569 7.693 7.569 7.639 365,150 +0.07(+0.93%)
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.