Skip to main content

Nuveen Floating Rate Income Fund (NY: JFR )

9.010 -0.010 (-0.11%)
Official Closing Price Updated: 4:10 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 9.030 9.030 8.980 9.010 276,058 -0.01(-0.11%)
Nov 25, 2024 9.010 9.030 9.000 9.020 499,108 +0.03(+0.33%)
Nov 22, 2024 8.970 8.990 8.958 8.990 266,586 +0.04(+0.45%)
Nov 21, 2024 8.970 8.970 8.930 8.950 289,676 -0.01(-0.11%)
Nov 20, 2024 8.960 8.960 8.920 8.960 259,992 +0.01(+0.11%)
Nov 19, 2024 8.920 8.960 8.880 8.950 433,936 +0.03(+0.34%)
Nov 18, 2024 8.930 8.970 8.890 8.920 487,199 +0.00(+0.00%)
Nov 15, 2024 8.820 8.920 8.820 8.920 484,341 +0.04(+0.45%)
Nov 14, 2024 8.950 8.977 8.865 8.880 502,599 -0.10(-1.11%)
Nov 13, 2024 9.000 9.010 8.960 8.980 430,083 +0.00(+0.00%)
Nov 12, 2024 9.000 9.010 8.950 8.980 436,130 -0.02(-0.22%)
Nov 11, 2024 8.980 9.000 8.960 9.000 442,669 +0.04(+0.45%)
Nov 08, 2024 8.970 8.980 8.940 8.960 339,288 -0.01(-0.11%)
Nov 07, 2024 8.920 8.970 8.890 8.970 528,317 +0.08(+0.90%)
Nov 06, 2024 8.940 8.940 8.840 8.890 475,273 +0.03(+0.34%)
Nov 05, 2024 8.830 8.860 8.785 8.860 299,252 +0.05(+0.57%)
Nov 04, 2024 8.820 8.860 8.750 8.810 475,832 -0.03(-0.34%)
Nov 01, 2024 8.850 8.890 8.810 8.840 407,447 +0.00(+0.00%)
Oct 31, 2024 8.720 8.840 8.715 8.840 428,404 +0.10(+1.14%)
Oct 30, 2024 8.770 8.810 8.705 8.740 485,374 -0.02(-0.23%)
Oct 29, 2024 8.840 8.840 8.720 8.760 615,657 -0.08(-0.90%)
Oct 28, 2024 8.930 8.960 8.820 8.840 407,200 -0.06(-0.67%)
Oct 25, 2024 8.860 8.915 8.860 8.900 305,396 +0.04(+0.45%)
Oct 24, 2024 8.830 8.860 8.790 8.860 332,932 +0.06(+0.68%)
Oct 23, 2024 8.840 8.860 8.780 8.800 249,211 -0.04(-0.45%)
Oct 22, 2024 8.860 8.880 8.780 8.840 438,328 +0.00(+0.00%)
Oct 21, 2024 8.790 8.840 8.770 8.840 402,778 +0.05(+0.57%)
Oct 18, 2024 8.900 8.925 8.790 8.790 594,612 -0.08(-0.90%)
Oct 17, 2024 8.940 8.945 8.840 8.870 469,697 -0.06(-0.67%)
Oct 16, 2024 8.950 8.950 8.880 8.930 391,689 +0.00(+0.00%)
Oct 15, 2024 8.920 8.950 8.900 8.930 476,354 +0.04(+0.39%)
Oct 14, 2024 8.935 8.935 8.885 8.895 396,700 -0.02(-0.22%)
Oct 11, 2024 8.925 8.935 8.875 8.915 338,099 +0.02(+0.22%)
Oct 10, 2024 8.905 8.935 8.875 8.895 401,693 +0.02(+0.22%)
Oct 09, 2024 8.885 8.895 8.816 8.875 391,736 +0.02(+0.22%)
Oct 08, 2024 8.855 8.865 8.816 8.855 351,137 +0.04(+0.45%)
Oct 07, 2024 8.836 8.925 8.786 8.816 624,504 -0.02(-0.22%)
Oct 04, 2024 8.806 8.836 8.767 8.836 422,328 +0.08(+0.90%)
Oct 03, 2024 8.727 8.786 8.667 8.756 550,776 +0.00(+0.00%)
Oct 02, 2024 8.707 8.786 8.657 8.756 644,279 +0.04(+0.45%)
Oct 01, 2024 8.737 8.746 8.657 8.717 848,174 -0.02(-0.23%)
Sep 30, 2024 8.588 8.737 8.588 8.737 1,632,490 +0.12(+1.38%)
Sep 27, 2024 8.588 8.628 8.548 8.618 607,762 +0.04(+0.46%)
Sep 26, 2024 8.677 8.707 8.578 8.578 850,521 -0.09(-1.03%)
Sep 25, 2024 8.647 8.707 8.647 8.667 590,892 +0.00(+0.00%)
Sep 24, 2024 8.687 8.697 8.618 8.667 647,149 -0.04(-0.46%)
Sep 23, 2024 8.707 8.727 8.657 8.707 466,899 -0.02(-0.23%)
Sep 20, 2024 8.727 8.732 8.687 8.727 266,176 +0.03(+0.34%)
Sep 19, 2024 8.737 8.776 8.687 8.697 488,869 +0.01(+0.11%)
Sep 18, 2024 8.776 8.786 8.667 8.687 477,160 -0.05(-0.57%)
Sep 17, 2024 8.776 8.796 8.737 8.737 383,096 +0.01(+0.11%)
Sep 16, 2024 8.746 8.776 8.687 8.727 518,481 -0.02(-0.23%)
Sep 13, 2024 8.826 8.855 8.737 8.746 508,212 -0.04(-0.51%)
Sep 12, 2024 8.840 8.859 8.791 8.791 577,766 -0.04(-0.44%)
Sep 11, 2024 8.830 8.830 8.722 8.830 495,571 +0.00(+0.00%)
Sep 10, 2024 8.801 8.830 8.771 8.830 519,526 +0.03(+0.33%)
Sep 09, 2024 8.752 8.801 8.747 8.801 451,572 +0.07(+0.79%)
Sep 06, 2024 8.771 8.781 8.693 8.732 418,338 -0.02(-0.22%)
Sep 05, 2024 8.722 8.752 8.703 8.752 402,452 +0.03(+0.34%)
Sep 04, 2024 8.722 8.762 8.675 8.722 449,000 +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.