Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Floating Rate Income Fund (NY: JFR )

8.720 +0.030 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 7.108 7.120 7.086 7.108 434,373 +0.01(+0.10%)
May 27, 2021 7.123 7.123 7.086 7.101 275,242 +0.00(+0.00%)
May 26, 2021 7.116 7.123 7.101 7.101 231,096 +0.00(+0.00%)
May 25, 2021 7.094 7.123 7.094 7.101 465,956 +0.00(+0.00%)
May 24, 2021 7.108 7.123 7.094 7.101 226,726 +0.01(+0.10%)
May 21, 2021 7.101 7.116 7.086 7.094 298,662 -0.01(-0.10%)
May 20, 2021 7.101 7.112 7.079 7.101 467,129 +0.02(+0.31%)
May 19, 2021 7.094 7.101 7.071 7.079 323,646 -0.01(-0.21%)
May 18, 2021 7.086 7.108 7.079 7.094 331,547 +0.00(+0.00%)
May 17, 2021 7.123 7.123 7.071 7.094 737,900 -0.01(-0.21%)
May 14, 2021 7.123 7.131 7.101 7.108 227,043 -0.01(-0.10%)
May 13, 2021 7.138 7.153 7.101 7.116 391,842 -0.02(-0.33%)
May 12, 2021 7.176 7.191 7.117 7.140 690,601 -0.02(-0.31%)
May 11, 2021 7.206 7.213 7.136 7.162 506,235 -0.03(-0.41%)
May 10, 2021 7.235 7.235 7.191 7.191 518,244 -0.02(-0.31%)
May 07, 2021 7.206 7.235 7.198 7.213 267,115 -0.01(-0.10%)
May 06, 2021 7.250 7.250 7.140 7.220 340,844 +0.02(+0.31%)
May 05, 2021 7.140 7.228 7.132 7.198 940,566 +0.07(+0.93%)
May 04, 2021 7.110 7.140 7.081 7.132 401,599 +0.02(+0.31%)
May 03, 2021 7.088 7.117 7.073 7.110 372,293 +0.05(+0.73%)
Apr 30, 2021 7.007 7.066 7.007 7.059 526,606 +0.04(+0.63%)
Apr 29, 2021 7.022 7.055 6.992 7.015 488,700 -0.01(-0.10%)
Apr 28, 2021 7.066 7.176 7.000 7.022 577,617 +0.00(+0.00%)
Apr 27, 2021 7.088 7.301 7.015 7.022 557,469 +0.00(+0.00%)
Apr 26, 2021 7.044 7.051 7.015 7.022 577,458 -0.02(-0.31%)
Apr 23, 2021 7.029 7.051 7.027 7.044 431,267 +0.02(+0.31%)
Apr 22, 2021 7.066 7.103 7.015 7.022 323,913 -0.01(-0.10%)
Apr 21, 2021 7.051 7.051 7.015 7.029 288,805 -0.01(-0.10%)
Apr 20, 2021 7.095 7.095 7.022 7.037 332,613 -0.04(-0.62%)
Apr 19, 2021 7.095 7.095 7.066 7.081 380,931 -0.01(-0.10%)
Apr 16, 2021 7.095 7.095 7.044 7.088 337,017 +0.00(+0.00%)
Apr 15, 2021 7.095 7.095 7.073 7.088 314,964 +0.01(+0.21%)
Apr 14, 2021 7.110 7.110 7.066 7.073 346,125 -0.02(-0.23%)
Apr 13, 2021 7.104 7.104 7.057 7.090 626,103 +0.01(+0.10%)
Apr 12, 2021 7.141 7.148 7.060 7.082 417,752 -0.03(-0.41%)
Apr 09, 2021 7.133 7.148 7.090 7.111 654,966 +0.00(+0.00%)
Apr 08, 2021 7.148 7.177 7.104 7.111 588,770 -0.01(-0.21%)
Apr 07, 2021 7.119 7.133 7.111 7.126 414,516 +0.01(+0.10%)
Apr 06, 2021 7.111 7.130 7.082 7.119 599,551 +0.01(+0.21%)
Apr 05, 2021 7.119 7.133 7.082 7.104 308,642 +0.00(+0.00%)
Apr 01, 2021 7.082 7.155 7.060 7.104 1,141,231 +0.04(+0.62%)
Mar 31, 2021 7.053 7.075 7.038 7.060 229,261 +0.01(+0.21%)
Mar 30, 2021 7.031 7.060 7.016 7.046 366,306 +0.03(+0.42%)
Mar 29, 2021 7.031 7.050 7.002 7.016 239,944 -0.02(-0.31%)
Mar 26, 2021 7.009 7.038 6.995 7.038 409,370 +0.03(+0.42%)
Mar 25, 2021 7.009 7.038 6.943 7.009 717,530 -0.01(-0.21%)
Mar 24, 2021 7.031 7.046 7.002 7.024 508,070 +0.03(+0.42%)
Mar 23, 2021 7.024 7.053 6.987 6.995 425,294 -0.02(-0.31%)
Mar 22, 2021 7.031 7.038 6.995 7.016 665,812 +0.00(+0.00%)
Mar 19, 2021 7.046 7.046 7.002 7.016 402,940 -0.01(-0.21%)
Mar 18, 2021 7.046 7.068 7.002 7.031 620,871 -0.01(-0.21%)
Mar 17, 2021 7.053 7.057 7.009 7.046 612,834 +0.03(+0.42%)
Mar 16, 2021 7.046 7.090 7.002 7.016 746,356 -0.01(-0.10%)
Mar 15, 2021 6.943 7.024 6.921 7.024 691,611 +0.12(+1.69%)
Mar 12, 2021 6.987 6.987 6.841 6.907 1,012,071 -0.06(-0.86%)
Mar 11, 2021 7.076 7.076 6.945 6.967 627,955 -0.08(-1.13%)
Mar 10, 2021 6.989 7.047 6.952 7.047 966,910 +0.07(+0.94%)
Mar 09, 2021 6.938 7.003 6.923 6.981 1,419,527 +0.07(+1.05%)
Mar 08, 2021 6.887 6.959 6.858 6.909 1,143,359 -0.01(-0.10%)
Mar 05, 2021 6.800 6.930 6.792 6.916 1,459,411 +0.11(+1.60%)
Mar 04, 2021 6.901 6.938 6.734 6.807 2,280,160 -0.09(-1.37%)
Mar 03, 2021 6.880 6.930 6.865 6.901 2,615,887 +0.01(+0.21%)
Mar 02, 2021 6.850 6.901 6.843 6.887 859,217 +0.04(+0.64%)
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.