Nuveen Floating Rate Income Fund (NY: JFR )

8.760 -0.050 (-0.57%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.741 5.790 5.741 5.755 215,927 +0.01(+0.12%)
Sep 29, 2020 5.748 5.769 5.734 5.748 727,397 +0.00(+0.00%)
Sep 28, 2020 5.721 5.762 5.721 5.748 284,651 +0.03(+0.48%)
Sep 25, 2020 5.727 5.734 5.714 5.721 553,019 -0.03(-0.48%)
Sep 24, 2020 5.727 5.769 5.693 5.748 474,114 +0.01(+0.24%)
Sep 23, 2020 5.783 5.818 5.731 5.734 1,901,922 -0.06(-0.96%)
Sep 22, 2020 5.783 5.818 5.783 5.790 550,922 +0.00(+0.00%)
Sep 21, 2020 5.818 5.818 5.769 5.790 1,484,532 -0.06(-0.95%)
Sep 18, 2020 5.845 5.852 5.824 5.845 1,440,015 +0.01(+0.24%)
Sep 17, 2020 5.824 5.845 5.818 5.831 982,803 -0.03(-0.59%)
Sep 16, 2020 5.852 5.866 5.824 5.866 553,840 +0.03(+0.47%)
Sep 15, 2020 5.838 5.859 5.831 5.838 693,334 +0.01(+0.24%)
Sep 14, 2020 5.831 5.852 5.818 5.824 152,413 +0.02(+0.43%)
Sep 11, 2020 5.786 5.806 5.786 5.800 144,458 +0.01(+0.24%)
Sep 10, 2020 5.751 5.800 5.738 5.786 1,054,977 +0.01(+0.12%)
Sep 09, 2020 5.765 5.786 5.738 5.779 879,654 +0.03(+0.48%)
Sep 08, 2020 5.703 5.758 5.703 5.751 174,146 +0.01(+0.12%)
Sep 04, 2020 5.676 5.758 5.676 5.744 307,210 +0.03(+0.60%)
Sep 03, 2020 5.703 5.738 5.689 5.710 564,570 -0.01(-0.24%)
Sep 02, 2020 5.724 5.738 5.696 5.724 334,654 +0.01(+0.12%)
Sep 01, 2020 5.724 5.732 5.703 5.717 260,278 +0.01(+0.12%)
Aug 31, 2020 5.689 5.744 5.689 5.710 278,404 -0.01(-0.24%)
Aug 28, 2020 5.703 5.724 5.696 5.724 208,339 +0.01(+0.24%)
Aug 27, 2020 5.669 5.724 5.669 5.710 308,192 +0.02(+0.36%)
Aug 26, 2020 5.655 5.689 5.648 5.689 306,089 +0.03(+0.49%)
Aug 25, 2020 5.655 5.669 5.627 5.662 341,469 +0.00(+0.00%)
Aug 24, 2020 5.641 5.676 5.627 5.662 183,794 +0.03(+0.49%)
Aug 21, 2020 5.620 5.641 5.607 5.634 1,550,280 -0.01(-0.12%)
Aug 20, 2020 5.614 5.648 5.614 5.641 2,089,464 +0.01(+0.12%)
Aug 19, 2020 5.627 5.641 5.614 5.634 154,694 +0.01(+0.12%)
Aug 18, 2020 5.614 5.634 5.593 5.627 785,775 +0.00(+0.00%)
Aug 17, 2020 5.600 5.634 5.593 5.627 1,350,559 +0.02(+0.37%)
Aug 14, 2020 5.593 5.634 5.593 5.607 844,393 -0.01(-0.24%)
Aug 13, 2020 5.614 5.703 5.607 5.620 2,024,733 +0.00(+0.07%)
Aug 12, 2020 5.630 5.644 5.609 5.616 180,733 +0.01(+0.24%)
Aug 11, 2020 5.630 5.651 5.596 5.603 1,178,674 -0.01(-0.24%)
Aug 10, 2020 5.589 5.623 5.589 5.616 130,381 +0.05(+0.86%)
Aug 07, 2020 5.589 5.596 5.562 5.568 91,836 -0.01(-0.25%)
Aug 06, 2020 5.616 5.616 5.575 5.582 89,573 -0.01(-0.24%)
Aug 05, 2020 5.575 5.609 5.575 5.596 96,718 +0.03(+0.49%)
Aug 04, 2020 5.527 5.589 5.527 5.568 200,461 +0.01(+0.25%)
Aug 03, 2020 5.520 5.555 5.507 5.555 479,697 +0.05(+1.00%)
Jul 31, 2020 5.486 5.507 5.479 5.500 463,269 +0.01(+0.25%)
Jul 30, 2020 5.486 5.500 5.459 5.486 874,882 -0.01(-0.25%)
Jul 29, 2020 5.472 5.514 5.459 5.500 100,757 +0.05(+0.88%)
Jul 28, 2020 5.438 5.472 5.438 5.452 210,483 -0.01(-0.13%)
Jul 27, 2020 5.431 5.466 5.411 5.459 940,378 +0.05(+1.01%)
Jul 24, 2020 5.397 5.431 5.377 5.404 1,083,930 +0.01(+0.13%)
Jul 23, 2020 5.425 5.431 5.390 5.397 373,678 -0.01(-0.13%)
Jul 22, 2020 5.425 5.438 5.397 5.404 845,311 -0.05(-1.00%)
Jul 21, 2020 5.431 5.459 5.418 5.459 575,154 +0.02(+0.38%)
Jul 20, 2020 5.397 5.438 5.397 5.438 144,086 +0.03(+0.63%)
Jul 17, 2020 5.363 5.411 5.359 5.404 191,848 +0.03(+0.51%)
Jul 16, 2020 5.370 5.390 5.356 5.377 112,110 -0.01(-0.25%)
Jul 15, 2020 5.363 5.404 5.363 5.390 210,372 +0.02(+0.38%)
Jul 14, 2020 5.363 5.370 5.349 5.370 244,926 +0.02(+0.33%)
Jul 13, 2020 5.338 5.383 5.338 5.352 166,729 +0.03(+0.51%)
Jul 10, 2020 5.318 5.338 5.311 5.325 206,930 -0.03(-0.51%)
Jul 09, 2020 5.318 5.359 5.291 5.352 486,379 +0.01(+0.26%)
Jul 08, 2020 5.379 5.379 5.331 5.338 156,059 -0.03(-0.51%)
Jul 07, 2020 5.366 5.400 5.359 5.366 105,484 -0.03(-0.63%)
Jul 06, 2020 5.400 5.406 5.379 5.400 255,262 +0.02(+0.38%)
Jul 02, 2020 5.393 5.413 5.379 5.379 180,201 +0.00(+0.00%)
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.