Nuveen Floating Rate Income Fund (NY: JFR )

8.550 USD +0.070 (+0.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 8.500 8.550 8.500 8.550 91,100 +0.07(+0.83%)
Nov 25, 2020 8.460 8.510 8.460 8.480 214,000 +0.01(+0.12%)
Nov 24, 2020 8.430 8.540 8.430 8.470 1,526,936 +0.04(+0.47%)
Nov 23, 2020 8.420 8.450 8.400 8.430 631,760 +0.05(+0.60%)
Nov 20, 2020 8.420 8.430 8.380 8.380 113,200 -0.02(-0.24%)
Nov 19, 2020 8.350 8.440 8.350 8.400 1,086,101 +0.04(+0.48%)
Nov 18, 2020 8.390 8.410 8.350 8.360 170,199 -0.04(-0.48%)
Nov 17, 2020 8.370 8.400 8.342 8.400 354,782 +0.04(+0.42%)
Nov 16, 2020 8.340 8.390 8.310 8.365 305,606 +0.04(+0.42%)
Nov 13, 2020 8.370 8.370 8.320 8.330 268,900 -0.03(-0.36%)
Nov 12, 2020 8.370 8.400 8.360 8.360 108,140 -0.06(-0.71%)
Nov 11, 2020 8.400 8.450 8.360 8.420 217,362 +0.04(+0.48%)
Nov 10, 2020 8.380 8.405 8.370 8.380 152,094 +0.01(+0.12%)
Nov 09, 2020 8.400 8.420 8.333 8.370 196,977 +0.13(+1.58%)
Nov 06, 2020 8.220 8.240 8.220 8.240 96,700 +0.04(+0.49%)
Nov 05, 2020 8.160 8.210 8.160 8.200 92,033 +0.05(+0.61%)
Nov 04, 2020 8.110 8.180 8.090 8.150 143,202 +0.06(+0.74%)
Nov 03, 2020 8.020 8.090 8.008 8.090 262,609 +0.08(+1.00%)
Nov 02, 2020 7.970 8.010 7.940 8.010 248,872 +0.04(+0.50%)
Oct 30, 2020 7.940 7.970 7.910 7.970 442,200 +0.02(+0.25%)
Oct 29, 2020 7.930 7.965 7.910 7.950 195,245 +0.02(+0.25%)
Oct 28, 2020 7.940 7.955 7.920 7.930 109,839 -0.09(-1.12%)
Oct 27, 2020 7.990 8.040 7.980 8.020 1,071,844 +0.00(+0.00%)
Oct 26, 2020 8.010 8.040 8.000 8.020 191,414 -0.03(-0.37%)
Oct 23, 2020 8.050 8.080 8.030 8.050 425,100 +0.01(+0.12%)
Oct 22, 2020 8.050 8.090 8.010 8.040 278,049 -0.02(-0.25%)
Oct 21, 2020 8.110 8.140 8.060 8.060 1,790,122 -0.06(-0.74%)
Oct 20, 2020 8.110 8.160 8.110 8.120 928,508 +0.00(+0.00%)
Oct 19, 2020 8.150 8.180 8.110 8.120 154,600 -0.04(-0.49%)
Oct 16, 2020 8.190 8.192 8.150 8.160 216,300 -0.05(-0.61%)
Oct 15, 2020 8.170 8.210 8.165 8.210 122,584 -0.03(-0.36%)
Oct 14, 2020 8.250 8.300 8.210 8.240 724,507 -0.06(-0.72%)
Oct 13, 2020 8.360 8.390 8.300 8.300 549,887 -0.07(-0.84%)
Oct 12, 2020 8.370 8.410 8.360 8.370 134,590 +0.02(+0.24%)
Oct 09, 2020 8.380 8.410 8.350 8.350 127,900 -0.01(-0.12%)
Oct 08, 2020 8.340 8.420 8.340 8.360 155,386 +0.02(+0.24%)
Oct 07, 2020 8.390 8.420 8.330 8.340 208,660 -0.03(-0.36%)
Oct 06, 2020 8.370 8.430 8.370 8.370 201,217 -0.06(-0.71%)
Oct 05, 2020 8.400 8.450 8.390 8.430 109,220 +0.05(+0.60%)
Oct 02, 2020 8.270 8.380 8.270 8.380 134,100 +0.07(+0.84%)
Oct 01, 2020 8.340 8.390 8.310 8.310 254,869 +0.00(+0.00%)
Sep 30, 2020 8.290 8.360 8.290 8.310 149,543 +0.01(+0.12%)
Sep 29, 2020 8.300 8.330 8.280 8.300 503,768 +0.00(+0.00%)
Sep 28, 2020 8.260 8.320 8.260 8.300 197,139 +0.04(+0.48%)
Sep 25, 2020 8.270 8.280 8.250 8.260 383,000 -0.04(-0.48%)
Sep 24, 2020 8.270 8.330 8.220 8.300 328,354 +0.02(+0.24%)
Sep 23, 2020 8.350 8.400 8.275 8.280 1,317,199 -0.08(-0.96%)
Sep 22, 2020 8.350 8.400 8.350 8.360 381,548 +0.00(+0.00%)
Sep 21, 2020 8.400 8.400 8.330 8.360 1,028,131 -0.08(-0.95%)
Sep 18, 2020 8.440 8.450 8.410 8.440 997,300 +0.02(+0.24%)
Sep 17, 2020 8.410 8.440 8.400 8.420 680,652 -0.05(-0.59%)
Sep 16, 2020 8.450 8.470 8.410 8.470 383,569 +0.04(+0.47%)
Sep 15, 2020 8.430 8.460 8.420 8.430 480,177 +0.02(+0.24%)
Sep 14, 2020 8.420 8.450 8.400 8.410 105,556 -0.01(-0.12%)
Sep 11, 2020 8.400 8.430 8.400 8.420 99,500 +0.02(+0.24%)
Sep 10, 2020 8.350 8.420 8.330 8.400 726,646 +0.01(+0.12%)
Sep 09, 2020 8.370 8.400 8.330 8.390 605,887 +0.04(+0.48%)
Sep 08, 2020 8.280 8.360 8.280 8.350 119,948 +0.01(+0.12%)
Sep 04, 2020 8.240 8.360 8.240 8.340 211,600 +0.05(+0.60%)
Sep 03, 2020 8.280 8.330 8.260 8.290 388,864 -0.02(-0.24%)
Sep 02, 2020 8.310 8.330 8.270 8.310 230,503 +0.01(+0.12%)
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.