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)

7.830 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 7.820 7.845 7.815 7.830 773,392 +0.03(+0.38%)
Dec 24, 2025 7.810 7.820 7.800 7.800 497,034 +0.02(+0.26%)
Dec 23, 2025 7.790 7.838 7.770 7.780 1,109,826 -0.02(-0.26%)
Dec 22, 2025 7.760 7.800 7.750 7.800 1,314,122 +0.05(+0.65%)
Dec 19, 2025 7.760 7.780 7.740 7.750 1,310,234 -0.02(-0.26%)
Dec 18, 2025 7.760 7.790 7.755 7.770 1,313,815 +0.00(+0.00%)
Dec 17, 2025 7.790 7.790 7.720 7.770 1,892,671 +0.00(+0.00%)
Dec 16, 2025 7.750 7.770 7.710 7.770 2,060,905 +0.01(+0.13%)
Dec 15, 2025 7.790 7.790 7.730 7.760 1,357,271 -0.07(-0.89%)
Dec 12, 2025 7.820 7.850 7.810 7.830 1,123,390 -0.01(-0.13%)
Dec 11, 2025 7.840 7.860 7.830 7.840 1,151,237 -0.02(-0.25%)
Dec 10, 2025 7.840 7.860 7.820 7.860 975,262 +0.03(+0.38%)
Dec 09, 2025 7.820 7.856 7.820 7.830 1,198,808 +0.00(+0.00%)
Dec 08, 2025 7.840 7.850 7.800 7.830 1,714,625 -0.02(-0.25%)
Dec 05, 2025 7.910 7.910 7.830 7.850 1,536,242 -0.03(-0.38%)
Dec 04, 2025 7.900 7.910 7.880 7.880 641,210 -0.02(-0.25%)
Dec 03, 2025 7.910 7.930 7.870 7.900 946,434 -0.03(-0.38%)
Dec 02, 2025 7.920 7.940 7.890 7.930 652,071 +0.03(+0.38%)
Dec 01, 2025 7.940 7.940 7.890 7.900 826,639 -0.04(-0.50%)
Nov 28, 2025 7.890 7.940 7.890 7.940 492,689 +0.05(+0.63%)
Nov 26, 2025 7.910 7.960 7.880 7.890 1,006,126 -0.01(-0.13%)
Nov 25, 2025 7.870 7.910 7.850 7.900 622,075 +0.05(+0.64%)
Nov 24, 2025 7.770 7.850 7.760 7.850 680,914 +0.10(+1.29%)
Nov 21, 2025 7.720 7.760 7.700 7.750 1,113,653 +0.05(+0.65%)
Nov 20, 2025 7.790 7.800 7.700 7.700 1,113,113 -0.07(-0.90%)
Nov 19, 2025 7.750 7.790 7.740 7.770 884,523 +0.01(+0.13%)
Nov 18, 2025 7.850 7.850 7.740 7.760 941,959 -0.07(-0.89%)
Nov 17, 2025 7.870 7.886 7.820 7.830 818,867 -0.08(-1.01%)
Nov 14, 2025 7.870 7.920 7.860 7.910 708,158 +0.03(+0.32%)
Nov 13, 2025 7.895 7.895 7.870 7.885 515,612 -0.02(-0.25%)
Nov 12, 2025 7.905 7.905 7.855 7.905 894,882 +0.02(+0.25%)
Nov 11, 2025 7.915 7.915 7.869 7.885 366,753 -0.02(-0.25%)
Nov 10, 2025 7.875 7.905 7.867 7.905 791,720 +0.05(+0.63%)
Nov 07, 2025 7.865 7.865 7.796 7.855 776,531 -0.01(-0.13%)
Nov 06, 2025 7.895 7.905 7.855 7.865 963,319 -0.02(-0.25%)
Nov 05, 2025 7.865 7.905 7.860 7.885 689,697 +0.02(+0.25%)
Nov 04, 2025 7.826 7.875 7.806 7.865 810,587 +0.04(+0.51%)
Nov 03, 2025 7.865 7.865 7.806 7.826 824,882 +0.01(+0.13%)
Oct 31, 2025 7.885 7.885 7.816 7.816 973,855 +0.01(+0.13%)
Oct 30, 2025 7.776 7.816 7.756 7.806 712,764 +0.02(+0.25%)
Oct 29, 2025 7.826 7.836 7.781 7.786 565,739 -0.04(-0.51%)
Oct 28, 2025 7.836 7.845 7.826 7.826 567,260 +0.01(+0.13%)
Oct 27, 2025 7.836 7.845 7.806 7.816 597,940 +0.02(+0.25%)
Oct 24, 2025 7.796 7.806 7.766 7.796 600,070 +0.03(+0.38%)
Oct 23, 2025 7.756 7.796 7.756 7.766 817,664 +0.00(+0.00%)
Oct 22, 2025 7.756 7.786 7.756 7.766 777,812 +0.01(+0.13%)
Oct 21, 2025 7.697 7.756 7.687 7.756 981,467 +0.07(+0.90%)
Oct 20, 2025 7.707 7.727 7.667 7.687 851,738 +0.00(+0.00%)
Oct 17, 2025 7.727 7.746 7.630 7.687 1,374,263 -0.03(-0.38%)
Oct 16, 2025 7.826 7.855 7.697 7.717 1,214,348 -0.11(-1.39%)
Oct 15, 2025 7.796 7.870 7.796 7.826 675,457 +0.00(+0.06%)
Oct 14, 2025 7.870 7.870 7.801 7.821 705,829 -0.06(-0.75%)
Oct 13, 2025 7.919 7.928 7.821 7.879 821,841 +0.00(+0.00%)
Oct 10, 2025 7.958 7.968 7.850 7.879 688,030 -0.07(-0.86%)
Oct 09, 2025 7.958 7.977 7.909 7.948 451,955 +0.00(+0.00%)
Oct 08, 2025 7.928 7.948 7.919 7.948 748,143 +0.03(+0.37%)
Oct 07, 2025 7.889 7.928 7.879 7.919 773,218 +0.04(+0.50%)
Oct 06, 2025 7.909 7.933 7.860 7.879 764,819 -0.03(-0.37%)
Oct 03, 2025 7.938 7.948 7.909 7.909 852,959 -0.04(-0.49%)
Oct 02, 2025 7.968 7.997 7.938 7.948 660,509 -0.03(-0.37%)
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.