Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

8.690 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.282 6.282 6.282 316,155 +0.01(+0.11%)
Dec 30, 2020 6.296 6.318 6.267 6.275 316,155 -0.02(-0.34%)
Dec 29, 2020 6.282 6.303 6.267 6.296 181,321 +0.01(+0.23%)
Dec 28, 2020 6.303 6.303 6.246 6.282 706,582 -0.02(-0.34%)
Dec 24, 2020 6.246 6.318 6.246 6.303 190,470 +0.06(+0.92%)
Dec 23, 2020 6.246 6.282 6.246 6.246 559,692 -0.02(-0.34%)
Dec 22, 2020 6.282 6.282 6.246 6.267 285,599 -0.01(-0.23%)
Dec 21, 2020 6.275 6.289 6.267 6.282 311,788 -0.01(-0.23%)
Dec 18, 2020 6.318 6.318 6.282 6.296 185,322 -0.01(-0.11%)
Dec 17, 2020 6.296 6.318 6.289 6.303 380,381 +0.01(+0.23%)
Dec 16, 2020 6.303 6.303 6.275 6.289 448,567 -0.01(-0.23%)
Dec 15, 2020 6.296 6.303 6.267 6.303 492,720 +0.03(+0.46%)
Dec 14, 2020 6.296 6.318 6.260 6.275 435,037 +0.01(+0.10%)
Dec 11, 2020 6.297 6.311 6.261 6.269 638,106 -0.03(-0.45%)
Dec 10, 2020 6.290 6.319 6.280 6.297 139,584 +0.01(+0.11%)
Dec 09, 2020 6.283 6.311 6.254 6.290 804,755 +0.01(+0.11%)
Dec 08, 2020 6.276 6.311 6.276 6.283 160,118 +0.00(+0.00%)
Dec 07, 2020 6.297 6.319 6.283 6.283 270,864 -0.04(-0.68%)
Dec 04, 2020 6.254 6.326 6.254 6.326 274,213 +0.06(+0.91%)
Dec 03, 2020 6.211 6.304 6.197 6.269 750,789 +0.04(+0.69%)
Dec 02, 2020 6.140 6.226 6.140 6.226 237,635 +0.06(+0.93%)
Dec 01, 2020 6.133 6.176 6.118 6.168 263,176 +0.04(+0.58%)
Nov 30, 2020 6.090 6.133 6.090 6.133 233,636 +0.02(+0.35%)
Nov 27, 2020 6.076 6.111 6.076 6.111 127,453 +0.05(+0.83%)
Nov 25, 2020 6.047 6.083 6.047 6.061 299,396 +0.01(+0.12%)
Nov 24, 2020 6.026 6.104 6.026 6.054 2,136,257 +0.03(+0.47%)
Nov 23, 2020 6.018 6.040 6.004 6.026 883,862 +0.04(+0.60%)
Nov 20, 2020 6.018 6.026 5.990 5.990 158,372 -0.01(-0.24%)
Nov 19, 2020 5.968 6.033 5.968 6.004 1,519,508 +0.03(+0.48%)
Nov 18, 2020 5.997 6.011 5.968 5.975 238,116 -0.03(-0.48%)
Nov 17, 2020 5.983 6.004 5.962 6.004 496,357 +0.03(+0.42%)
Nov 16, 2020 5.961 5.997 5.940 5.979 427,557 +0.03(+0.42%)
Nov 13, 2020 5.983 5.983 5.947 5.954 376,204 -0.02(-0.36%)
Nov 12, 2020 5.983 6.004 5.975 5.975 151,293 -0.01(-0.14%)
Nov 11, 2020 5.970 6.005 5.941 5.984 305,861 +0.03(+0.48%)
Nov 10, 2020 5.955 5.973 5.948 5.955 214,019 +0.01(+0.12%)
Nov 09, 2020 5.970 5.984 5.922 5.948 277,176 +0.09(+1.58%)
Nov 06, 2020 5.842 5.856 5.842 5.856 136,071 +0.03(+0.49%)
Nov 05, 2020 5.799 5.834 5.799 5.827 129,504 +0.04(+0.61%)
Nov 04, 2020 5.763 5.813 5.749 5.792 201,507 +0.04(+0.74%)
Nov 03, 2020 5.699 5.749 5.691 5.749 369,531 +0.06(+1.00%)
Nov 02, 2020 5.664 5.692 5.643 5.692 350,201 +0.03(+0.50%)
Oct 30, 2020 5.643 5.664 5.621 5.664 622,243 +0.01(+0.25%)
Oct 29, 2020 5.635 5.660 5.621 5.650 274,739 +0.01(+0.25%)
Oct 28, 2020 5.643 5.653 5.628 5.635 154,560 -0.06(-1.12%)
Oct 27, 2020 5.678 5.714 5.671 5.699 1,508,249 +0.00(+0.00%)
Oct 26, 2020 5.692 5.714 5.685 5.699 269,348 -0.02(-0.37%)
Oct 23, 2020 5.721 5.742 5.707 5.721 598,181 +0.01(+0.12%)
Oct 22, 2020 5.721 5.749 5.692 5.714 391,257 -0.01(-0.25%)
Oct 21, 2020 5.763 5.785 5.728 5.728 2,518,976 -0.04(-0.74%)
Oct 20, 2020 5.763 5.799 5.763 5.771 1,306,553 +0.00(+0.00%)
Oct 19, 2020 5.792 5.813 5.763 5.771 217,545 -0.03(-0.49%)
Oct 16, 2020 5.820 5.821 5.792 5.799 304,367 -0.04(-0.61%)
Oct 15, 2020 5.806 5.834 5.802 5.834 172,494 -0.02(-0.36%)
Oct 14, 2020 5.863 5.898 5.834 5.856 1,019,492 -0.01(-0.14%)
Oct 13, 2020 5.906 5.927 5.864 5.864 778,323 -0.05(-0.84%)
Oct 12, 2020 5.913 5.942 5.906 5.913 190,501 +0.01(+0.24%)
Oct 09, 2020 5.920 5.942 5.899 5.899 181,032 -0.01(-0.12%)
Oct 08, 2020 5.892 5.949 5.892 5.906 219,937 +0.01(+0.24%)
Oct 07, 2020 5.928 5.949 5.885 5.892 295,342 -0.02(-0.36%)
Oct 06, 2020 5.913 5.956 5.913 5.913 284,807 -0.04(-0.71%)
Oct 05, 2020 5.935 5.970 5.928 5.956 154,592 +0.04(+0.60%)
Oct 02, 2020 5.843 5.920 5.843 5.920 189,808 +0.05(+0.84%)
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.