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 (%)
May 31, 2023 6.886 6.913 6.859 6.913 288,827 +0.02(+0.26%)
May 30, 2023 6.895 6.921 6.868 6.895 339,683 -0.01(-0.13%)
May 26, 2023 6.859 6.917 6.859 6.904 183,649 +0.04(+0.52%)
May 25, 2023 6.895 6.921 6.868 6.868 176,784 -0.02(-0.26%)
May 24, 2023 6.913 6.956 6.886 6.886 257,628 -0.04(-0.51%)
May 23, 2023 7.010 7.028 6.913 6.921 236,098 -0.12(-1.76%)
May 22, 2023 7.037 7.061 7.010 7.046 167,880 +0.04(+0.63%)
May 19, 2023 7.046 7.054 6.992 7.001 251,399 -0.04(-0.50%)
May 18, 2023 7.063 7.108 7.010 7.037 264,366 -0.05(-0.75%)
May 17, 2023 7.081 7.116 7.063 7.090 152,117 +0.01(+0.13%)
May 16, 2023 7.090 7.108 7.054 7.081 198,242 -0.05(-0.75%)
May 15, 2023 7.099 7.134 7.054 7.134 182,755 +0.04(+0.50%)
May 12, 2023 7.099 7.101 7.058 7.099 135,161 +0.02(+0.31%)
May 11, 2023 7.042 7.094 7.037 7.077 216,287 +0.01(+0.12%)
May 10, 2023 7.086 7.121 7.042 7.068 179,967 +0.02(+0.25%)
May 09, 2023 7.059 7.077 7.029 7.051 254,466 -0.04(-0.62%)
May 08, 2023 7.130 7.165 7.052 7.095 209,031 -0.03(-0.37%)
May 05, 2023 7.068 7.147 7.037 7.121 303,371 +0.11(+1.63%)
May 04, 2023 7.077 7.077 6.972 7.007 466,305 -0.06(-0.87%)
May 03, 2023 7.077 7.130 7.053 7.068 175,403 -0.03(-0.37%)
May 02, 2023 7.165 7.191 7.059 7.095 235,606 -0.11(-1.58%)
May 01, 2023 7.156 7.226 7.147 7.209 219,600 +0.08(+1.11%)
Apr 28, 2023 7.077 7.156 7.059 7.130 450,847 -0.03(-0.43%)
Apr 27, 2023 7.130 7.174 7.095 7.160 135,548 +0.01(+0.18%)
Apr 26, 2023 7.121 7.217 7.108 7.147 136,390 -0.01(-0.12%)
Apr 25, 2023 7.244 7.270 7.147 7.156 327,664 -0.12(-1.69%)
Apr 24, 2023 7.253 7.314 7.253 7.279 137,127 +0.02(+0.24%)
Apr 21, 2023 7.314 7.323 7.213 7.261 282,319 -0.09(-1.19%)
Apr 20, 2023 7.305 7.349 7.305 7.349 69,625 +0.04(+0.48%)
Apr 19, 2023 7.323 7.366 7.297 7.314 111,755 -0.01(-0.12%)
Apr 18, 2023 7.314 7.349 7.314 7.323 217,877 +0.00(+0.00%)
Apr 17, 2023 7.402 7.490 7.323 7.323 342,797 -0.10(-1.30%)
Apr 14, 2023 7.463 7.516 7.384 7.419 139,855 -0.05(-0.71%)
Apr 13, 2023 7.437 7.525 7.411 7.472 219,782 +0.07(+0.88%)
Apr 12, 2023 7.398 7.433 7.346 7.407 233,722 +0.03(+0.35%)
Apr 11, 2023 7.294 7.563 7.285 7.381 394,290 +0.12(+1.68%)
Apr 10, 2023 7.198 7.285 7.198 7.259 151,946 +0.06(+0.85%)
Apr 06, 2023 7.241 7.276 7.180 7.198 118,543 -0.01(-0.12%)
Apr 05, 2023 7.294 7.315 7.146 7.207 274,180 -0.11(-1.55%)
Apr 04, 2023 7.424 7.502 7.298 7.320 385,442 -0.07(-0.94%)
Apr 03, 2023 7.207 7.450 7.173 7.389 894,201 +0.25(+3.54%)
Mar 31, 2023 7.163 7.222 7.137 7.137 324,346 -0.03(-0.36%)
Mar 30, 2023 7.180 7.241 7.137 7.163 186,107 +0.04(+0.61%)
Mar 29, 2023 7.128 7.128 7.067 7.119 148,204 +0.07(+0.99%)
Mar 28, 2023 7.128 7.137 7.050 7.050 128,334 -0.06(-0.86%)
Mar 27, 2023 7.059 7.111 7.015 7.111 234,835 +0.08(+1.11%)
Mar 24, 2023 7.032 7.102 7.006 7.032 841,548 +0.05(+0.75%)
Mar 23, 2023 7.119 7.119 6.963 6.980 244,736 -0.09(-1.23%)
Mar 22, 2023 6.954 7.093 6.902 7.067 594,764 +0.16(+2.27%)
Mar 21, 2023 6.832 6.937 6.827 6.911 380,438 +0.13(+1.93%)
Mar 20, 2023 6.832 6.850 6.737 6.780 370,587 +0.05(+0.78%)
Mar 17, 2023 6.832 6.832 6.693 6.728 331,287 -0.09(-1.28%)
Mar 16, 2023 6.815 6.871 6.815 6.815 296,023 -0.05(-0.76%)
Mar 15, 2023 6.806 6.903 6.797 6.867 443,024 -0.02(-0.25%)
Mar 14, 2023 6.884 6.932 6.850 6.884 293,292 +0.10(+1.47%)
Mar 13, 2023 6.992 6.992 6.768 6.785 552,447 -0.22(-3.20%)
Mar 10, 2023 7.207 7.207 6.992 7.009 354,209 -0.18(-2.52%)
Mar 09, 2023 7.302 7.345 7.190 7.190 194,061 -0.10(-1.42%)
Mar 08, 2023 7.293 7.328 7.268 7.293 150,006 -0.03(-0.35%)
Mar 07, 2023 7.302 7.337 7.296 7.319 139,844 +0.00(+0.00%)
Mar 06, 2023 7.328 7.328 7.293 7.319 78,345 +0.03(+0.35%)
Mar 03, 2023 7.293 7.302 7.259 7.293 137,725 -0.01(-0.12%)
Mar 02, 2023 7.285 7.311 7.255 7.302 176,517 -0.03(-0.35%)
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.