Home

Nuveen Floating Rate Income Fund (JFR)

7.8750
+0.0250 (0.32%)
NYSE · Last Trade: Oct 24th, 2:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nuveen Floating Rate Income Fund (JFR)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20257.847.887.847.85808,9447.85
10/22/20257.847.877.847.85769,5177.85
10/21/20257.787.847.777.84971,0007.84
10/20/20257.797.817.757.77842,6557.77
10/17/20257.817.837.717.771,359,6077.77
10/16/20257.917.947.787.801,201,3977.80
10/15/20257.887.967.887.91668,2547.91
10/14/20258.048.047.977.99690,8737.99
10/13/20258.098.107.998.05804,4278.05
10/10/20258.138.148.028.05673,4518.05
10/09/20258.138.158.088.12442,3798.12
10/08/20258.108.128.098.12732,2908.12
10/07/20258.068.108.058.09756,8348.09
10/06/20258.088.118.038.05748,6138.05
10/03/20258.118.128.088.08834,8858.08
10/02/20258.148.178.118.12646,5138.12
10/01/20258.198.198.138.15765,1778.15
9/30/20258.078.188.058.181,066,2198.18
9/29/20258.098.108.028.081,230,7318.08
9/26/20258.168.178.058.071,147,6458.07
9/25/20258.198.208.128.17842,0078.17
9/24/20258.218.218.178.19736,4818.19
9/23/20258.218.228.168.20541,8718.20
9/22/20258.248.248.188.21581,7998.21
9/19/20258.268.268.218.22428,6568.22
9/18/20258.278.278.218.24593,2288.24
9/17/20258.308.308.248.26559,2698.26
9/16/20258.328.338.268.27612,1708.27
9/15/20258.358.358.308.30683,1828.30
9/12/20258.388.448.388.39517,9688.30
9/11/20258.408.408.368.36477,6528.28
9/10/20258.418.428.368.38708,3688.30
9/09/20258.408.428.408.41457,5398.32
9/08/20258.428.458.408.40805,5888.31
9/05/20258.448.448.408.44815,5248.35
9/04/20258.408.448.388.42549,5258.33
9/03/20258.438.458.418.44460,8928.35
9/02/20258.448.458.418.44454,9518.35
8/29/20258.418.458.398.45559,6638.36
8/28/20258.458.458.418.42414,5868.33
8/27/20258.438.448.398.44460,0618.35
8/26/20258.448.448.408.44403,4208.35
8/25/20258.418.438.388.43494,7928.34
8/22/20258.368.408.358.38484,1218.30
8/21/20258.398.408.368.36733,9688.28
8/20/20258.428.438.378.40750,7218.31
8/19/20258.428.438.408.41561,7148.32
8/18/20258.418.458.388.40708,0528.31
8/15/20258.448.468.408.40525,6748.31
8/14/20258.508.538.498.50745,7548.33
8/13/20258.508.518.478.51597,9218.34
8/12/20258.528.528.488.49533,7808.32
8/11/20258.558.558.498.50488,4828.33
8/08/20258.538.548.518.54383,3448.37
8/07/20258.538.548.518.52816,5618.35
8/06/20258.518.548.508.52659,9658.35
8/05/20258.508.518.478.50336,1858.33
8/04/20258.518.518.488.49320,9668.32
8/01/20258.538.538.478.50479,6378.33
7/31/20258.498.528.498.52533,1038.35
7/30/20258.498.508.478.49233,9498.32
7/29/20258.508.508.468.47351,0968.30
7/28/20258.518.518.468.49643,5758.32
7/25/20258.478.518.458.51620,3078.34
7/24/20258.488.488.458.45297,9078.28