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 )

8.785 +0.005 (+0.06%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 7.951 8.078 7.943 8.078 218,753 +0.16(+2.00%)
Mar 31, 2022 7.880 7.951 7.880 7.920 544,772 +0.04(+0.50%)
Mar 30, 2022 7.888 7.928 7.851 7.880 176,516 +0.01(+0.10%)
Mar 29, 2022 7.785 7.872 7.753 7.872 141,942 +0.17(+2.26%)
Mar 28, 2022 7.635 7.714 7.635 7.698 224,543 +0.09(+1.25%)
Mar 25, 2022 7.698 7.722 7.583 7.603 271,088 -0.06(-0.83%)
Mar 24, 2022 7.722 7.722 7.627 7.666 186,450 -0.02(-0.31%)
Mar 23, 2022 7.769 7.856 7.674 7.690 233,060 -0.09(-1.22%)
Mar 22, 2022 7.666 7.809 7.666 7.785 167,225 +0.15(+1.97%)
Mar 21, 2022 7.753 7.763 7.619 7.635 269,477 -0.09(-1.23%)
Mar 18, 2022 7.761 7.825 7.730 7.730 180,454 -0.03(-0.41%)
Mar 17, 2022 7.611 7.777 7.595 7.761 200,889 +0.17(+2.29%)
Mar 16, 2022 7.461 7.619 7.461 7.587 140,793 +0.14(+1.91%)
Mar 15, 2022 7.429 7.488 7.421 7.445 146,338 +0.02(+0.21%)
Mar 14, 2022 7.572 7.659 7.429 7.429 412,804 -0.16(-2.11%)
Mar 11, 2022 7.660 7.683 7.565 7.589 208,956 -0.04(-0.52%)
Mar 10, 2022 7.668 7.691 7.605 7.628 80,672 -0.06(-0.82%)
Mar 09, 2022 7.628 7.711 7.596 7.691 225,247 +0.09(+1.24%)
Mar 08, 2022 7.589 7.628 7.518 7.597 367,728 +0.05(+0.62%)
Mar 07, 2022 7.754 7.754 7.550 7.550 312,634 -0.20(-2.64%)
Mar 04, 2022 7.817 7.825 7.660 7.754 287,718 -0.10(-1.30%)
Mar 03, 2022 7.723 7.880 7.723 7.856 571,351 +0.14(+1.83%)
Mar 02, 2022 7.644 7.770 7.644 7.715 361,559 +0.07(+0.93%)
Mar 01, 2022 7.683 7.723 7.620 7.644 268,617 -0.03(-0.41%)
Feb 28, 2022 7.581 7.715 7.581 7.675 246,727 +0.03(+0.41%)
Feb 25, 2022 7.502 7.683 7.561 7.644 379,986 +0.17(+2.21%)
Feb 24, 2022 7.628 7.691 7.432 7.479 1,249,649 -0.23(-2.96%)
Feb 23, 2022 7.966 7.974 7.699 7.707 822,290 -0.25(-3.16%)
Feb 22, 2022 7.982 8.021 7.903 7.959 492,358 -0.06(-0.69%)
Feb 18, 2022 8.014 0 -0.09(-1.07%)
Feb 17, 2022 8.139 8.139 8.084 8.100 304,803 -0.05(-0.58%)
Feb 16, 2022 8.084 8.179 8.069 8.147 312,043 +0.04(+0.48%)
Feb 15, 2022 7.998 8.124 7.982 8.108 303,555 +0.12(+1.48%)
Feb 14, 2022 8.108 8.116 7.935 7.990 514,268 -0.11(-1.38%)
Feb 11, 2022 8.141 8.170 8.070 8.102 275,668 -0.02(-0.29%)
Feb 10, 2022 8.172 8.195 8.117 8.125 283,060 -0.07(-0.86%)
Feb 09, 2022 8.203 8.219 8.172 8.195 351,900 +0.01(+0.10%)
Feb 08, 2022 8.078 8.328 8.047 8.188 369,313 +0.09(+1.06%)
Feb 07, 2022 8.094 8.105 8.016 8.102 334,113 +0.02(+0.19%)
Feb 04, 2022 8.023 8.090 8.008 8.086 289,178 +0.08(+0.98%)
Feb 03, 2022 8.000 7.977 8.008 272,050 -0.03(-0.39%)
Feb 02, 2022 8.047 8.086 8.023 8.039 174,213 +0.00(+0.00%)
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.