Home

Nuveen Floating Rate Income Fund (JFR)

7.9000
+0.00 (0.00%)
NYSE · Last Trade: Dec 4th, 8:28 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nuveen Floating Rate Income Fund (JFR)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/20257.917.937.877.90946,4347.90
12/02/20257.927.947.897.93652,0717.93
12/01/20257.947.947.897.90826,6397.90
11/28/20257.897.947.897.94492,6897.94
11/26/20257.917.967.887.891,006,1267.89
11/25/20257.877.917.857.90622,0757.90
11/24/20257.777.857.767.85680,9147.85
11/21/20257.727.767.707.751,113,6537.75
11/20/20257.797.807.707.701,113,1137.70
11/19/20257.757.797.757.77884,5237.77
11/18/20257.857.857.747.76941,9597.76
11/17/20257.877.897.827.83818,8677.83
11/14/20257.877.927.867.91708,1587.91
11/13/20257.987.987.967.97510,1137.88
11/12/20257.997.997.947.99885,3397.90
11/11/20258.008.007.957.97362,8427.88
11/10/20257.967.997.957.99783,2777.90
11/07/20257.957.957.887.94768,2507.86
11/06/20257.987.997.947.95953,0467.87
11/05/20257.957.997.957.97682,3427.88
11/04/20257.917.967.897.95801,9437.87
11/03/20257.957.957.897.91816,0857.83
10/31/20257.977.977.907.90963,4697.82
10/30/20257.867.907.847.89705,1637.81
10/29/20257.917.927.877.87559,7067.79
10/28/20257.927.937.917.91561,2117.83
10/27/20257.927.937.897.90591,5637.82
10/24/20257.887.897.857.88593,6717.80
10/23/20257.847.887.847.85808,9447.77
10/22/20257.847.877.847.85769,5177.77
10/21/20257.787.847.777.84971,0007.76
10/20/20257.797.817.757.77842,6557.69
10/17/20257.817.837.717.771,359,6077.69
10/16/20257.917.947.787.801,201,3977.72
10/15/20257.887.967.887.91668,2547.83
10/14/20258.048.047.977.99690,8737.82
10/13/20258.098.107.998.05804,4277.88
10/10/20258.138.148.028.05673,4517.88
10/09/20258.138.158.088.12442,3797.95
10/08/20258.108.128.098.12732,2907.95
10/07/20258.068.108.058.09756,8347.92
10/06/20258.088.118.038.05748,6137.88
10/03/20258.118.128.088.08834,8857.91
10/02/20258.148.178.118.12646,5137.95
10/01/20258.198.198.138.15765,1777.98
9/30/20258.078.188.058.181,066,2198.01
9/29/20258.098.108.028.081,230,7317.91
9/26/20258.168.178.058.071,147,6457.90
9/25/20258.198.208.128.17842,0078.00
9/24/20258.218.218.178.19736,4818.02
9/23/20258.218.228.168.20541,8718.03
9/22/20258.248.248.188.21581,7998.04
9/19/20258.268.268.218.22428,6568.05
9/18/20258.278.278.218.24593,2288.07
9/17/20258.308.308.248.26559,2698.08
9/16/20258.328.338.268.27612,1708.09
9/15/20258.358.358.308.30683,1828.12
9/12/20258.388.448.388.39517,9688.13
9/11/20258.408.408.368.36477,6528.10
9/10/20258.418.428.368.38708,3688.12
9/09/20258.408.428.408.41457,5398.15
9/08/20258.428.458.408.40805,5888.14
9/05/20258.448.448.408.44815,5248.18
9/04/20258.408.448.388.42549,5258.16