Nuveen Floating Rate Income Fund (NY: JFR )

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%)