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 (%)
Jun 30, 2022 6.687 6.735 6.581 6.727 367,268 +0.02(+0.36%)
Jun 29, 2022 6.751 6.759 6.679 6.703 131,016 -0.04(-0.60%)
Jun 28, 2022 6.759 6.775 6.719 6.743 179,721 +0.00(+0.00%)
Jun 27, 2022 6.751 6.751 6.687 6.743 235,119 +0.02(+0.36%)
Jun 24, 2022 6.678 6.751 6.670 6.719 238,703 +0.05(+0.73%)
Jun 23, 2022 6.695 6.727 6.654 6.670 112,865 -0.02(-0.24%)
Jun 22, 2022 6.678 6.703 6.630 6.687 262,153 +0.01(+0.12%)
Jun 21, 2022 6.711 6.759 6.678 6.678 110,048 +0.02(+0.24%)
Jun 17, 2022 6.622 6.687 6.598 6.662 193,130 +0.05(+0.73%)
Jun 16, 2022 6.832 6.857 6.582 6.614 533,752 -0.35(-4.98%)
Jun 15, 2022 7.074 7.122 6.920 6.961 499,811 -0.06(-0.92%)
Jun 14, 2022 6.993 7.049 6.963 7.025 217,072 +0.05(+0.67%)
Jun 13, 2022 7.083 7.083 6.938 6.979 317,738 -0.18(-2.46%)
Jun 10, 2022 7.123 7.179 7.043 7.155 199,697 -0.02(-0.22%)
Jun 09, 2022 7.187 7.187 7.123 7.171 173,729 -0.02(-0.22%)
Jun 08, 2022 7.115 7.187 7.099 7.187 206,710 +0.02(+0.34%)
Jun 07, 2022 7.059 7.179 7.059 7.163 127,837 +0.06(+0.79%)
Jun 06, 2022 7.067 7.131 7.043 7.107 443,870 +0.04(+0.57%)
Jun 03, 2022 7.019 7.091 7.011 7.067 193,471 -0.03(-0.45%)
Jun 02, 2022 7.099 7.115 7.035 7.099 174,501 +0.02(+0.34%)
Jun 01, 2022 7.043 7.075 6.987 7.075 214,211 +0.07(+1.03%)
May 31, 2022 7.011 7.011 6.954 7.003 233,115 -0.02(-0.23%)
May 27, 2022 6.938 7.115 6.938 7.019 468,898 +0.10(+1.51%)
May 26, 2022 6.818 6.987 6.818 6.914 266,721 +0.09(+1.29%)
May 25, 2022 6.818 6.882 6.794 6.826 210,176 -0.02(-0.35%)
May 24, 2022 6.874 6.882 6.778 6.850 257,064 -0.01(-0.12%)
May 23, 2022 6.898 6.898 6.818 6.858 287,938 +0.00(+0.00%)
May 20, 2022 6.890 6.890 6.794 6.858 228,758 +0.00(+0.00%)
May 19, 2022 6.826 6.874 6.778 6.858 363,975 +0.03(+0.47%)
May 18, 2022 6.834 6.866 6.794 6.826 320,196 -0.01(-0.12%)
May 17, 2022 6.770 6.858 6.757 6.834 215,230 +0.09(+1.31%)
May 16, 2022 6.778 6.794 6.714 6.746 326,008 -0.03(-0.47%)
May 13, 2022 6.738 6.826 6.698 6.778 326,241 +0.08(+1.20%)
May 12, 2022 6.746 6.778 6.650 6.698 506,384 -0.13(-1.90%)
May 11, 2022 6.971 7.011 6.812 6.828 284,509 -0.14(-2.05%)
May 10, 2022 7.106 7.154 6.923 6.971 924,793 -0.14(-1.90%)
May 09, 2022 7.210 7.218 7.059 7.106 404,840 -0.16(-2.19%)
May 06, 2022 7.313 7.313 7.250 7.266 267,053 -0.06(-0.76%)
May 05, 2022 7.457 7.457 7.313 7.321 159,634 -0.14(-1.92%)
May 04, 2022 7.385 7.480 7.353 7.465 306,760 +0.10(+1.30%)
May 03, 2022 7.425 7.449 7.337 7.369 425,216 -0.09(-1.17%)
May 02, 2022 7.417 7.600 7.409 7.457 272,650 -0.10(-1.26%)
Apr 29, 2022 7.624 7.632 7.536 7.552 309,338 -0.07(-0.94%)
Apr 28, 2022 7.632 7.703 7.592 7.624 204,942 +0.01(+0.10%)
Apr 27, 2022 7.608 7.695 7.600 7.616 139,442 +0.00(+0.00%)
Apr 26, 2022 7.663 7.703 7.592 7.616 193,094 -0.10(-1.24%)
Apr 25, 2022 7.831 7.831 7.624 7.711 247,593 -0.13(-1.62%)
Apr 22, 2022 7.894 7.966 7.839 7.839 181,923 -0.11(-1.40%)
Apr 21, 2022 8.061 8.061 7.934 7.950 108,113 -0.05(-0.60%)
Apr 20, 2022 8.030 8.077 7.974 7.998 233,331 -0.01(-0.10%)
Apr 19, 2022 7.878 8.006 7.875 8.006 140,286 +0.14(+1.72%)
Apr 18, 2022 7.870 7.918 7.854 7.870 185,331 -0.02(-0.20%)
Apr 14, 2022 7.942 7.950 7.854 7.886 225,674 -0.05(-0.60%)
Apr 13, 2022 7.934 7.958 7.894 7.934 127,189 +0.03(+0.38%)
Apr 12, 2022 7.912 7.963 7.892 7.904 103,101 +0.01(+0.10%)
Apr 11, 2022 7.991 7.991 7.864 7.896 275,267 -0.11(-1.38%)
Apr 08, 2022 8.030 8.047 7.991 8.007 228,735 +0.02(+0.20%)
Apr 07, 2022 7.959 8.078 7.959 7.991 272,578 +0.05(+0.60%)
Apr 06, 2022 8.054 8.054 7.888 7.943 294,979 -0.15(-1.86%)
Apr 05, 2022 8.094 8.102 8.038 8.094 215,580 +0.00(+0.00%)
Apr 04, 2022 8.102 8.110 7.999 8.094 232,480 +0.02(+0.20%)
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.