ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nuveen Floating Rate Income Fund (NY:JFR)

7.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 7.570 7.610 7.565 7.570 775,118 +0.01(+0.13%)
Apr 17, 2026 7.550 7.610 7.540 7.560 726,399 +0.03(+0.40%)
Apr 16, 2026 7.530 7.550 7.500 7.530 626,818 +0.04(+0.53%)
Apr 15, 2026 7.560 7.569 7.490 7.490 767,592 -0.14(-1.83%)
Apr 14, 2026 7.600 7.640 7.580 7.630 999,937 +0.04(+0.53%)
Apr 13, 2026 7.510 7.600 7.500 7.590 1,440,190 +0.06(+0.80%)
Apr 10, 2026 7.500 7.540 7.470 7.530 586,758 +0.03(+0.40%)
Apr 09, 2026 7.530 7.530 7.490 7.500 504,760 -0.01(-0.13%)
Apr 08, 2026 7.500 7.540 7.490 7.510 559,690 +0.08(+1.08%)
Apr 07, 2026 7.420 7.440 7.383 7.430 598,840 +0.01(+0.13%)
Apr 06, 2026 7.360 7.420 7.300 7.420 806,561 +0.09(+1.23%)
Apr 02, 2026 7.320 7.378 7.160 7.330 984,994 -0.12(-1.61%)
Apr 01, 2026 7.580 7.580 7.440 7.450 750,453 -0.07(-0.93%)
Mar 31, 2026 7.260 7.530 7.250 7.520 1,003,433 +0.28(+3.87%)
Mar 30, 2026 7.200 7.250 7.160 7.240 892,264 +0.07(+0.98%)
Mar 27, 2026 7.200 7.220 7.160 7.170 898,497 -0.07(-0.97%)
Mar 26, 2026 7.310 7.320 7.210 7.240 1,493,238 -0.10(-1.36%)
Mar 25, 2026 7.390 7.390 7.320 7.340 1,631,615 -0.01(-0.14%)
Mar 24, 2026 7.410 7.410 7.310 7.350 1,460,620 -0.05(-0.68%)
Mar 23, 2026 7.430 7.440 7.400 7.400 752,242 -0.03(-0.40%)
Mar 20, 2026 7.330 7.445 7.310 7.430 1,224,708 +0.10(+1.36%)
Mar 19, 2026 7.300 7.340 7.280 7.330 1,058,345 -0.02(-0.27%)
Mar 18, 2026 7.280 7.350 7.280 7.350 957,529 +0.05(+0.68%)
Mar 17, 2026 7.290 7.300 7.250 7.300 1,424,221 +0.00(+0.00%)
Mar 16, 2026 7.270 7.300 7.230 7.300 2,023,235 +0.00(+0.00%)
Mar 13, 2026 7.360 7.370 7.300 7.300 1,231,799 -0.11(-1.48%)
Mar 12, 2026 7.450 7.490 7.390 7.410 2,031,132 -0.03(-0.40%)
Mar 11, 2026 7.430 7.470 7.429 7.440 443,875 +0.00(+0.00%)
Mar 10, 2026 7.470 7.480 7.425 7.440 925,443 +0.01(+0.13%)
Mar 09, 2026 7.430 7.440 7.320 7.430 907,232 -0.03(-0.40%)
Mar 06, 2026 7.500 7.508 7.430 7.460 1,305,744 -0.08(-1.06%)
Mar 05, 2026 7.540 7.590 7.540 7.540 803,719 +0.02(+0.27%)
Mar 04, 2026 7.510 7.550 7.497 7.520 852,916 +0.02(+0.27%)
Mar 03, 2026 7.490 7.530 7.460 7.500 1,181,840 -0.05(-0.66%)
Mar 02, 2026 7.540 7.550 7.460 7.550 1,298,665 -0.03(-0.40%)
Feb 27, 2026 7.650 7.660 7.580 7.580 787,429 -0.07(-0.92%)
Feb 26, 2026 7.720 7.720 7.650 7.650 448,320 -0.05(-0.65%)
Feb 25, 2026 7.680 7.705 7.670 7.700 609,871 +0.05(+0.65%)
Feb 24, 2026 7.690 7.710 7.650 7.650 539,437 -0.04(-0.52%)
Feb 23, 2026 7.730 7.735 7.670 7.690 645,425 -0.06(-0.77%)
Feb 20, 2026 7.740 7.760 7.723 7.750 334,433 +0.01(+0.13%)
Feb 19, 2026 7.720 7.740 7.685 7.740 569,838 +0.04(+0.52%)
Feb 18, 2026 7.710 7.718 7.680 7.700 572,564 +0.02(+0.26%)
Feb 17, 2026 7.750 7.760 7.680 7.680 1,089,966 -0.06(-0.78%)
Feb 13, 2026 7.760 7.770 7.730 7.740 694,374 -0.09(-1.15%)
Feb 12, 2026 7.880 7.890 7.823 7.830 554,745 -0.04(-0.51%)
Feb 11, 2026 7.850 7.870 7.830 7.870 701,807 +0.05(+0.64%)
Feb 10, 2026 7.790 7.820 7.774 7.820 553,026 +0.05(+0.64%)
Feb 09, 2026 7.780 7.790 7.770 7.770 723,269 +0.01(+0.13%)
Feb 06, 2026 7.780 7.810 7.760 7.760 723,348 -0.03(-0.39%)
Feb 05, 2026 7.830 7.830 7.770 7.790 1,211,247 -0.05(-0.64%)
Feb 04, 2026 7.860 7.860 7.800 7.840 711,366 -0.01(-0.13%)
Feb 03, 2026 7.870 7.870 7.790 7.850 1,089,427 +0.01(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.