Nuveen Floating Rate Income Fund (NY: JFR )

8.730 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.270 6.315 6.270 6.315 226,911 +0.02(+0.35%)
Nov 27, 2020 6.256 6.292 6.256 6.292 123,784 +0.05(+0.83%)
Nov 25, 2020 6.226 6.263 6.226 6.241 290,778 +0.01(+0.12%)
Nov 24, 2020 6.204 6.285 6.204 6.234 2,074,764 +0.03(+0.47%)
Nov 23, 2020 6.197 6.219 6.182 6.204 858,420 +0.04(+0.60%)
Nov 20, 2020 6.197 6.204 6.167 6.167 153,813 -0.01(-0.24%)
Nov 19, 2020 6.145 6.211 6.145 6.182 1,475,768 +0.03(+0.48%)
Nov 18, 2020 6.175 6.189 6.145 6.153 231,262 -0.03(-0.48%)
Nov 17, 2020 6.160 6.182 6.139 6.182 482,069 +0.03(+0.42%)
Nov 16, 2020 6.138 6.175 6.116 6.156 415,250 +0.03(+0.42%)
Nov 13, 2020 6.160 6.160 6.123 6.131 365,374 -0.02(-0.36%)
Nov 12, 2020 6.160 6.182 6.153 6.153 146,938 -0.01(-0.14%)
Nov 11, 2020 6.146 6.183 6.117 6.161 297,057 +0.03(+0.48%)
Nov 10, 2020 6.132 6.150 6.124 6.132 207,858 +0.01(+0.12%)
Nov 09, 2020 6.146 6.161 6.097 6.124 269,198 +0.10(+1.58%)
Nov 06, 2020 6.015 6.029 6.015 6.029 132,154 +0.03(+0.49%)
Nov 05, 2020 5.971 6.007 5.971 6.000 125,776 +0.04(+0.61%)
Nov 04, 2020 5.934 5.985 5.920 5.963 195,706 +0.04(+0.74%)
Nov 03, 2020 5.868 5.920 5.860 5.920 358,894 +0.06(+1.00%)
Nov 02, 2020 5.832 5.861 5.810 5.861 340,120 +0.03(+0.50%)
Oct 30, 2020 5.810 5.832 5.788 5.832 604,331 +0.01(+0.25%)
Oct 29, 2020 5.803 5.828 5.788 5.817 266,831 +0.01(+0.25%)
Oct 28, 2020 5.810 5.821 5.795 5.803 150,111 -0.07(-1.12%)
Oct 27, 2020 5.846 5.883 5.839 5.868 1,464,833 +0.00(+0.00%)
Oct 26, 2020 5.861 5.883 5.854 5.868 261,595 -0.02(-0.37%)
Oct 23, 2020 5.890 5.912 5.876 5.890 580,962 +0.01(+0.12%)
Oct 22, 2020 5.890 5.920 5.861 5.883 379,995 -0.01(-0.25%)
Oct 21, 2020 5.934 5.956 5.898 5.898 2,446,466 -0.04(-0.74%)
Oct 20, 2020 5.934 5.971 5.934 5.942 1,268,943 +0.00(+0.00%)
Oct 19, 2020 5.963 5.985 5.934 5.942 211,283 -0.03(-0.49%)
Oct 16, 2020 5.993 5.994 5.963 5.971 295,605 -0.04(-0.61%)
Oct 15, 2020 5.978 6.007 5.974 6.007 167,529 -0.02(-0.36%)
Oct 14, 2020 6.037 6.073 6.007 6.029 990,146 -0.01(-0.14%)
Oct 13, 2020 6.081 6.103 6.038 6.038 755,918 -0.05(-0.84%)
Oct 12, 2020 6.089 6.118 6.081 6.089 185,018 +0.01(+0.24%)
Oct 09, 2020 6.096 6.118 6.074 6.074 175,821 -0.01(-0.12%)
Oct 08, 2020 6.067 6.125 6.067 6.081 213,606 +0.01(+0.24%)
Oct 07, 2020 6.103 6.125 6.060 6.067 286,840 -0.02(-0.36%)
Oct 06, 2020 6.089 6.132 6.089 6.089 276,609 -0.04(-0.71%)
Oct 05, 2020 6.111 6.147 6.103 6.132 150,142 +0.04(+0.60%)
Oct 02, 2020 6.016 6.096 6.016 6.096 184,344 +0.05(+0.84%)
Oct 01, 2020 6.067 6.103 6.045 6.045 350,363 +0.00(+0.00%)
Sep 30, 2020 6.030 6.081 6.030 6.045 205,573 +0.01(+0.12%)
Sep 29, 2020 6.038 6.060 6.023 6.038 692,520 +0.00(+0.00%)
Sep 28, 2020 6.009 6.052 6.009 6.038 271,003 +0.03(+0.48%)
Sep 25, 2020 6.016 6.023 6.001 6.009 526,502 -0.03(-0.48%)
Sep 24, 2020 6.016 6.060 5.980 6.038 451,381 +0.01(+0.24%)
Sep 23, 2020 6.074 6.111 6.020 6.023 1,810,727 -0.06(-0.96%)
Sep 22, 2020 6.074 6.111 6.074 6.081 524,506 +0.00(+0.00%)
Sep 21, 2020 6.111 6.111 6.060 6.081 1,413,351 -0.06(-0.95%)
Sep 18, 2020 6.140 6.147 6.118 6.140 1,370,968 +0.01(+0.24%)
Sep 17, 2020 6.118 6.140 6.111 6.125 935,679 -0.04(-0.59%)
Sep 16, 2020 6.147 6.161 6.118 6.161 527,284 +0.03(+0.47%)
Sep 15, 2020 6.132 6.154 6.125 6.132 660,089 +0.01(+0.24%)
Sep 14, 2020 6.125 6.147 6.111 6.118 145,105 +0.03(+0.43%)
Sep 11, 2020 6.077 6.099 6.077 6.092 137,532 +0.01(+0.24%)
Sep 10, 2020 6.041 6.092 6.026 6.077 1,004,393 +0.01(+0.12%)
Sep 09, 2020 6.055 6.077 6.026 6.070 837,476 +0.03(+0.48%)
Sep 08, 2020 5.990 6.048 5.990 6.041 165,795 +0.01(+0.12%)
Sep 04, 2020 5.961 6.048 5.961 6.034 292,480 +0.04(+0.60%)
Sep 03, 2020 5.990 6.026 5.976 5.998 537,500 -0.01(-0.24%)
Sep 02, 2020 6.012 6.026 5.983 6.012 318,608 +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.