Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Floating Rate Income Fund (NY: JFR )

8.760 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 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 (%)
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%)
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%)
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.