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 )

8.825 -0.005 (-0.06%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 12, 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 (%)
Jul 31, 2023 7.206 7.333 7.170 7.296 1,443,348 +0.09(+1.25%)
Jul 28, 2023 7.170 7.206 7.143 7.206 226,590 +0.07(+1.01%)
Jul 27, 2023 7.152 7.170 7.125 7.134 157,528 +0.02(+0.25%)
Jul 26, 2023 7.125 7.147 7.116 7.116 181,340 -0.01(-0.13%)
Jul 25, 2023 7.152 7.188 7.125 7.125 163,511 -0.02(-0.25%)
Jul 24, 2023 7.134 7.179 7.134 7.143 275,994 +0.02(+0.25%)
Jul 21, 2023 7.116 7.134 7.089 7.125 257,535 +0.05(+0.64%)
Jul 20, 2023 7.125 7.125 7.080 7.080 187,607 -0.03(-0.38%)
Jul 19, 2023 7.161 7.170 7.098 7.107 196,685 -0.03(-0.38%)
Jul 18, 2023 7.197 7.197 7.125 7.134 280,992 -0.04(-0.50%)
Jul 17, 2023 7.179 7.179 7.134 7.170 125,264 +0.04(+0.51%)
Jul 14, 2023 7.179 7.197 7.125 7.134 268,021 -0.06(-0.88%)
Jul 13, 2023 7.215 7.223 7.179 7.197 151,216 +0.01(+0.18%)
Jul 12, 2023 7.184 7.211 7.175 7.184 262,461 +0.04(+0.50%)
Jul 11, 2023 7.148 7.172 7.139 7.148 167,953 +0.02(+0.25%)
Jul 10, 2023 7.157 7.157 7.104 7.130 212,489 +0.05(+0.76%)
Jul 07, 2023 7.050 7.095 7.050 7.077 268,993 +0.04(+0.64%)
Jul 06, 2023 7.059 7.072 7.023 7.032 265,575 -0.05(-0.76%)
Jul 05, 2023 7.130 7.130 7.086 7.086 274,786 -0.03(-0.38%)
Jul 03, 2023 7.112 7.121 7.086 7.112 255,249 +0.05(+0.76%)
Jun 30, 2023 7.095 7.104 7.059 7.059 177,882 +0.02(+0.25%)
Jun 29, 2023 7.041 7.068 7.032 7.041 255,427 +0.00(+0.00%)
Jun 28, 2023 6.987 7.041 6.963 7.041 328,126 +0.09(+1.29%)
Jun 27, 2023 6.925 6.969 6.907 6.951 659,567 +0.03(+0.39%)
Jun 26, 2023 6.987 6.987 6.925 6.925 337,617 -0.04(-0.51%)
Jun 23, 2023 7.023 7.023 6.960 6.960 213,694 -0.06(-0.89%)
Jun 22, 2023 6.978 7.023 6.965 7.023 314,810 +0.05(+0.77%)
Jun 21, 2023 6.978 7.014 6.969 6.969 245,483 -0.03(-0.38%)
Jun 20, 2023 7.014 7.014 6.978 6.996 297,680 -0.02(-0.26%)
Jun 16, 2023 7.014 7.041 7.014 7.014 252,940 +0.02(+0.26%)
Jun 15, 2023 6.978 7.014 6.978 6.996 303,349 -0.10(-1.41%)
May 08, 2023 7.131 7.166 7.054 7.096 208,987 -0.03(-0.37%)
May 05, 2023 7.070 7.149 7.039 7.122 303,307 +0.11(+1.63%)
May 04, 2023 7.078 7.078 6.973 7.008 466,207 -0.06(-0.87%)
May 03, 2023 7.078 7.131 7.055 7.070 175,366 -0.03(-0.37%)
May 02, 2023 7.166 7.193 7.061 7.096 235,556 -0.11(-1.58%)
May 01, 2023 7.158 7.228 7.149 7.210 219,554 +0.08(+1.11%)
Apr 28, 2023 7.078 7.158 7.061 7.131 450,752 -0.03(-0.43%)
Apr 27, 2023 7.131 7.175 7.096 7.162 135,519 +0.01(+0.18%)
Apr 26, 2023 7.122 7.219 7.109 7.149 136,361 -0.01(-0.12%)
Apr 25, 2023 7.245 7.272 7.149 7.158 327,594 -0.12(-1.69%)
Apr 24, 2023 7.254 7.316 7.254 7.280 137,098 +0.02(+0.24%)
Apr 21, 2023 7.316 7.324 7.215 7.263 282,260 -0.09(-1.19%)
Apr 20, 2023 7.307 7.351 7.307 7.351 69,610 +0.04(+0.48%)
Apr 19, 2023 7.324 7.367 7.298 7.316 111,732 -0.01(-0.12%)
Apr 18, 2023 7.316 7.351 7.316 7.324 217,831 +0.00(+0.00%)
Apr 17, 2023 7.403 7.491 7.324 7.324 342,725 -0.10(-1.30%)
Apr 14, 2023 7.465 7.518 7.386 7.421 139,826 -0.05(-0.71%)
Apr 13, 2023 7.439 7.526 7.412 7.474 219,736 +0.07(+0.88%)
Apr 12, 2023 7.400 7.434 7.347 7.408 233,673 +0.03(+0.35%)
Apr 11, 2023 7.295 7.565 7.286 7.382 394,207 +0.12(+1.68%)
Apr 10, 2023 7.199 7.286 7.199 7.260 151,914 +0.06(+0.85%)
Apr 06, 2023 7.243 7.278 7.182 7.199 118,518 -0.01(-0.12%)
Apr 05, 2023 7.295 7.317 7.147 7.208 274,122 -0.11(-1.55%)
Apr 04, 2023 7.426 7.504 7.299 7.321 385,361 -0.07(-0.94%)
Apr 03, 2023 7.208 7.452 7.175 7.391 894,013 +0.25(+3.54%)
Mar 31, 2023 7.165 7.224 7.138 7.138 324,278 -0.03(-0.36%)
Mar 30, 2023 7.182 7.243 7.138 7.165 186,068 +0.04(+0.61%)
Mar 29, 2023 7.130 7.130 7.069 7.121 148,172 +0.07(+0.99%)
Mar 28, 2023 7.130 7.138 7.051 7.051 128,307 -0.06(-0.86%)
Mar 27, 2023 7.060 7.112 7.017 7.112 234,786 +0.08(+1.11%)
Mar 24, 2023 7.034 7.104 7.008 7.034 841,370 +0.05(+0.75%)
Mar 23, 2023 7.121 7.121 6.964 6.982 244,684 -0.09(-1.23%)
Mar 22, 2023 6.956 7.095 6.903 7.069 594,639 +0.16(+2.27%)
Mar 21, 2023 6.834 6.938 6.828 6.912 380,358 +0.13(+1.93%)
Mar 20, 2023 6.834 6.851 6.738 6.781 370,509 +0.05(+0.78%)
Mar 17, 2023 6.834 6.834 6.694 6.729 331,217 -0.09(-1.28%)
Mar 16, 2023 6.816 6.873 6.816 6.816 295,961 -0.05(-0.76%)
Mar 15, 2023 6.808 6.904 6.799 6.869 442,931 -0.02(-0.25%)
Mar 14, 2023 6.886 6.934 6.851 6.886 293,230 +0.10(+1.47%)
Mar 13, 2023 6.993 6.993 6.769 6.786 552,331 -0.22(-3.20%)
Mar 10, 2023 7.209 7.209 6.993 7.010 354,134 -0.18(-2.52%)
Mar 09, 2023 7.304 7.347 7.192 7.192 194,020 -0.10(-1.42%)
Mar 08, 2023 7.295 7.330 7.269 7.295 149,975 -0.03(-0.35%)
Mar 07, 2023 7.304 7.338 7.297 7.321 139,815 +0.00(+0.00%)
Mar 06, 2023 7.330 7.330 7.295 7.321 78,329 +0.03(+0.35%)
Mar 03, 2023 7.295 7.304 7.261 7.295 137,696 -0.01(-0.12%)
Mar 02, 2023 7.286 7.312 7.256 7.304 176,480 -0.03(-0.35%)
Mar 01, 2023 7.347 7.398 7.286 7.330 278,670 +0.02(+0.24%)
Feb 28, 2023 7.390 7.390 7.295 7.312 188,260 -0.05(-0.70%)
Feb 27, 2023 7.373 7.399 7.312 7.364 164,899 +0.03(+0.35%)
Feb 24, 2023 7.243 7.347 7.235 7.338 101,335 +0.09(+1.19%)
Feb 23, 2023 7.243 7.295 7.209 7.252 169,209 +0.05(+0.72%)
Feb 22, 2023 7.269 7.304 7.166 7.200 225,616 -0.04(-0.60%)
Feb 21, 2023 7.399 7.442 7.226 7.243 137,946 -0.16(-2.21%)
Feb 17, 2023 7.381 7.433 7.373 7.407 61,847 +0.03(+0.35%)
Feb 16, 2023 7.416 7.459 7.381 7.381 52,149 -0.04(-0.58%)
Feb 15, 2023 7.407 7.476 7.407 7.424 81,672 +0.00(+0.00%)
Feb 14, 2023 7.399 7.448 7.381 7.424 98,176 -0.01(-0.18%)
Feb 13, 2023 7.463 7.472 7.395 7.438 192,309 +0.02(+0.23%)
Feb 10, 2023 7.421 7.436 7.386 7.421 104,423 +0.02(+0.23%)
Feb 09, 2023 7.480 7.489 7.404 7.404 191,551 -0.05(-0.69%)
Feb 08, 2023 7.455 7.485 7.429 7.455 131,978 +0.01(+0.11%)
Feb 07, 2023 7.352 7.463 7.352 7.446 194,273 +0.11(+1.52%)
Feb 06, 2023 7.352 7.386 7.335 7.335 199,069 -0.08(-1.04%)
Feb 03, 2023 7.344 7.438 7.344 7.412 168,416 +0.04(+0.58%)
Feb 02, 2023 7.378 7.429 7.318 7.369 257,847 +0.03(+0.35%)
Feb 01, 2023 7.335 7.344 7.250 7.344 208,998 +0.06(+0.82%)
Jan 31, 2023 7.301 7.352 7.271 7.284 269,940 +0.03(+0.47%)
Jan 30, 2023 7.224 7.275 7.198 7.250 122,638 +0.03(+0.36%)
Jan 27, 2023 7.267 7.267 7.190 7.224 312,659 -0.02(-0.24%)
Jan 26, 2023 7.207 7.275 7.181 7.241 266,438 +0.08(+1.07%)
Jan 25, 2023 7.207 7.224 7.156 7.164 184,964 -0.06(-0.83%)
Jan 24, 2023 7.198 7.267 7.087 7.224 181,767 +0.06(+0.84%)
Jan 23, 2023 7.147 7.190 7.121 7.164 249,440 +0.02(+0.24%)
Jan 20, 2023 7.113 7.164 7.070 7.147 1,009,597 +0.08(+1.09%)
Jan 19, 2023 7.062 7.130 7.044 7.070 337,686 -0.03(-0.36%)
Jan 18, 2023 7.190 7.203 7.079 7.096 320,243 -0.05(-0.72%)
Jan 17, 2023 7.181 7.181 7.096 7.147 258,691 -0.01(-0.12%)
Jan 13, 2023 7.121 7.181 7.091 7.156 312,814 +0.03(+0.48%)
Jan 12, 2023 7.104 7.139 7.049 7.121 185,608 +0.06(+0.78%)
Jan 11, 2023 6.990 7.075 6.990 7.066 353,235 +0.08(+1.09%)
Jan 10, 2023 6.939 6.990 6.939 6.990 183,223 +0.05(+0.73%)
Jan 09, 2023 6.956 6.990 6.914 6.939 260,721 +0.01(+0.12%)
Jan 06, 2023 6.914 6.931 6.863 6.931 248,753 +0.06(+0.86%)
Jan 05, 2023 6.821 6.871 6.786 6.871 399,945 +0.02(+0.25%)
Jan 04, 2023 6.846 6.854 6.787 6.854 316,577 +0.07(+1.00%)
Jan 03, 2023 6.787 6.846 6.761 6.787 591,796 +0.08(+1.14%)
Dec 30, 2022 6.812 6.859 6.702 6.710 552,749 -0.08(-1.25%)
Dec 29, 2022 6.753 6.802 6.744 6.795 234,659 +0.05(+0.75%)
Dec 28, 2022 6.778 6.812 6.719 6.744 328,637 -0.06(-0.87%)
Dec 27, 2022 6.897 6.914 6.787 6.804 359,616 -0.10(-1.47%)
Dec 23, 2022 6.931 6.969 6.888 6.905 177,647 +0.00(+0.00%)
Dec 22, 2022 6.829 6.905 6.804 6.905 234,699 +0.07(+0.99%)
Dec 21, 2022 6.770 6.846 6.757 6.838 192,742 +0.08(+1.13%)
Dec 20, 2022 6.727 6.812 6.727 6.761 383,122 +0.00(+0.00%)
Dec 19, 2022 6.922 6.922 6.727 6.761 455,788 -0.16(-2.33%)
Dec 16, 2022 6.939 6.956 6.888 6.922 227,426 -0.02(-0.24%)
Dec 15, 2022 6.939 6.982 6.905 6.939 265,940 -0.01(-0.12%)
Dec 14, 2022 6.990 7.024 6.897 6.948 457,015 -0.03(-0.37%)
Dec 13, 2022 7.011 7.053 6.919 6.973 289,967 +0.04(+0.54%)
Dec 12, 2022 6.952 7.003 6.810 6.936 248,714 +0.01(+0.12%)
Dec 09, 2022 6.969 6.999 6.919 6.927 100,773 -0.06(-0.84%)
Dec 08, 2022 7.028 7.070 6.986 6.986 89,007 -0.06(-0.83%)
Dec 07, 2022 7.020 7.095 6.978 7.045 170,305 +0.04(+0.60%)
Dec 06, 2022 7.070 7.078 6.986 7.003 156,040 -0.08(-1.07%)
Dec 05, 2022 7.188 7.188 7.053 7.078 200,363 -0.12(-1.63%)
Dec 02, 2022 7.137 7.230 7.114 7.196 268,039 +0.03(+0.35%)
Dec 01, 2022 7.188 7.263 7.162 7.171 210,186 +0.03(+0.47%)
Nov 30, 2022 7.036 7.137 7.003 7.137 155,386 +0.08(+1.19%)
Nov 29, 2022 7.045 7.129 7.036 7.053 269,343 -0.02(-0.24%)
Nov 28, 2022 7.053 7.120 7.028 7.070 137,518 +0.03(+0.36%)
Nov 25, 2022 7.070 7.094 7.035 7.045 54,615 -0.03(-0.36%)
Nov 23, 2022 7.129 7.129 7.045 7.070 220,599 +0.03(+0.36%)
Nov 22, 2022 6.969 7.045 6.961 7.045 141,738 +0.11(+1.57%)
Nov 21, 2022 6.952 6.969 6.911 6.936 225,582 -0.02(-0.24%)
Nov 18, 2022 6.936 6.978 6.902 6.952 250,058 +0.07(+0.98%)
Nov 17, 2022 6.902 6.911 6.852 6.885 110,892 -0.03(-0.49%)
Nov 16, 2022 6.961 6.981 6.890 6.919 284,599 -0.03(-0.36%)
Nov 15, 2022 6.885 6.961 6.881 6.944 183,253 +0.11(+1.60%)
Nov 14, 2022 6.877 6.885 6.810 6.835 223,648 -0.02(-0.31%)
Nov 11, 2022 6.948 6.965 6.831 6.856 217,295 -0.07(-1.08%)
Nov 10, 2022 6.915 6.965 6.873 6.931 292,366 +0.10(+1.46%)
Nov 09, 2022 6.906 6.906 6.798 6.831 159,445 -0.07(-1.08%)
Nov 08, 2022 6.923 6.940 6.856 6.906 196,219 -0.02(-0.24%)
Nov 07, 2022 6.940 6.940 6.852 6.923 209,700 +0.03(+0.48%)
Nov 04, 2022 6.848 6.890 6.773 6.890 269,445 +0.15(+2.22%)
Nov 03, 2022 6.690 6.740 6.657 6.740 290,200 +0.05(+0.75%)
Nov 02, 2022 6.615 6.723 6.598 6.690 228,168 +0.07(+1.01%)
Nov 01, 2022 6.673 6.673 6.557 6.623 354,974 +0.01(+0.13%)
Oct 31, 2022 6.573 6.615 6.532 6.615 226,389 +0.02(+0.38%)
Oct 28, 2022 6.499 6.615 6.490 6.590 333,453 +0.05(+0.76%)
Oct 27, 2022 6.540 6.565 6.490 6.540 376,545 +0.01(+0.13%)
Oct 26, 2022 6.565 6.623 6.499 6.532 396,103 -0.05(-0.76%)
Oct 25, 2022 6.648 6.694 6.557 6.582 493,679 -0.09(-1.37%)
Oct 24, 2022 6.698 6.748 6.673 6.673 164,582 -0.08(-1.23%)
Oct 21, 2022 6.673 6.757 6.632 6.757 356,998 +0.06(+0.87%)
Oct 20, 2022 6.598 6.732 6.598 6.698 259,071 +0.07(+1.00%)
Oct 19, 2022 6.615 6.657 6.567 6.632 302,626 +0.02(+0.25%)
Oct 18, 2022 6.665 6.665 6.582 6.615 135,892 +0.03(+0.51%)
Oct 17, 2022 6.590 6.640 6.569 6.582 110,641 +0.06(+0.89%)
Oct 14, 2022 6.598 6.640 6.524 6.524 120,545 -0.07(-1.01%)
Oct 13, 2022 6.540 6.598 6.499 6.590 163,402 -0.00(-0.05%)
Oct 12, 2022 6.610 6.635 6.585 6.593 114,360 -0.06(-0.87%)
Oct 11, 2022 6.668 6.701 6.610 6.651 201,138 -0.01(-0.12%)
Oct 10, 2022 6.709 6.717 6.618 6.659 149,213 -0.05(-0.74%)
Oct 07, 2022 6.767 6.775 6.684 6.709 93,552 -0.08(-1.22%)
Oct 06, 2022 6.808 6.833 6.742 6.791 152,390 +0.00(+0.00%)
Oct 05, 2022 6.791 6.816 6.724 6.791 143,094 -0.03(-0.48%)
Oct 04, 2022 6.783 6.841 6.762 6.824 206,726 +0.11(+1.60%)
Oct 03, 2022 6.783 6.783 6.651 6.717 393,439 +0.02(+0.37%)
Sep 30, 2022 6.569 6.692 6.569 6.692 456,933 +0.12(+1.88%)
Sep 29, 2022 6.643 6.668 6.569 6.569 566,806 -0.13(-1.97%)
Sep 28, 2022 6.635 6.742 6.635 6.701 135,366 +0.07(+1.00%)
Sep 27, 2022 6.659 6.699 6.618 6.635 160,133 -0.01(-0.12%)
Sep 26, 2022 6.618 6.725 6.618 6.643 297,120 -0.01(-0.12%)
Sep 23, 2022 6.742 6.750 6.626 6.651 381,446 -0.11(-1.59%)
Sep 22, 2022 6.849 6.849 6.750 6.758 332,204 -0.07(-0.97%)
Sep 21, 2022 6.866 6.899 6.808 6.824 270,410 -0.01(-0.12%)
Sep 20, 2022 6.849 6.857 6.791 6.833 189,859 -0.02(-0.24%)
Sep 19, 2022 6.849 6.874 6.824 6.849 172,259 +0.00(+0.00%)
Sep 16, 2022 6.824 6.874 6.808 6.849 233,231 -0.06(-0.84%)
Sep 15, 2022 6.981 7.009 6.907 6.907 213,914 -0.11(-1.53%)
Sep 14, 2022 7.080 7.080 6.985 7.014 91,670 -0.04(-0.51%)
Sep 13, 2022 7.075 7.108 7.010 7.051 101,740 -0.07(-0.92%)
Sep 12, 2022 7.165 7.190 7.092 7.116 77,201 +0.02(+0.23%)
Sep 09, 2022 7.051 7.141 7.051 7.100 86,584 +0.07(+0.93%)
Sep 08, 2022 7.059 7.124 7.034 7.034 175,093 -0.08(-1.14%)
Sep 07, 2022 7.059 7.115 7.010 7.115 84,661 +0.06(+0.92%)
Sep 06, 2022 7.067 7.100 7.026 7.051 182,390 -0.02(-0.35%)
Sep 02, 2022 7.059 7.120 7.059 7.075 151,834 +0.02(+0.35%)
Sep 01, 2022 7.108 7.157 7.018 7.051 296,760 -0.04(-0.58%)
Aug 31, 2022 7.116 7.141 7.085 7.092 75,930 -0.02(-0.35%)
Aug 30, 2022 7.165 7.206 7.092 7.116 443,111 -0.11(-1.47%)
Aug 29, 2022 7.206 7.254 7.182 7.223 50,535 +0.02(+0.23%)
Aug 26, 2022 7.354 7.362 7.198 7.206 108,716 -0.11(-1.57%)
Aug 25, 2022 7.337 7.386 7.304 7.321 58,401 -0.02(-0.33%)
Aug 24, 2022 7.304 7.386 7.304 7.345 50,594 +0.07(+0.90%)
Aug 23, 2022 7.313 7.313 7.255 7.280 85,894 -0.03(-0.45%)
Aug 22, 2022 7.370 7.370 7.272 7.313 106,751 -0.09(-1.22%)
Aug 19, 2022 7.485 7.485 7.395 7.403 76,432 -0.11(-1.42%)
Aug 18, 2022 7.493 7.509 7.449 7.509 85,594 +0.04(+0.55%)
Aug 17, 2022 7.501 7.501 7.419 7.468 150,407 -0.04(-0.55%)
Aug 16, 2022 7.476 7.510 7.463 7.509 77,142 +0.02(+0.33%)
Aug 15, 2022 7.509 7.509 7.411 7.485 58,495 -0.03(-0.44%)
Aug 12, 2022 7.509 7.534 7.313 7.517 205,045 +0.05(+0.72%)
Aug 11, 2022 7.480 7.512 7.406 7.463 212,488 +0.07(+0.99%)
Aug 10, 2022 7.358 7.423 7.333 7.390 231,681 +0.06(+0.78%)
Aug 09, 2022 7.309 7.333 7.236 7.333 100,822 +0.02(+0.22%)
Aug 08, 2022 7.260 7.317 7.204 7.317 121,925 +0.10(+1.35%)
Aug 05, 2022 7.179 7.260 7.159 7.219 121,957 +0.02(+0.34%)
Aug 04, 2022 7.203 7.244 7.163 7.195 79,334 -0.02(-0.23%)
Aug 03, 2022 7.219 7.239 7.171 7.211 122,070 +0.04(+0.57%)
Aug 02, 2022 7.130 7.236 7.114 7.171 174,064 +0.04(+0.57%)
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.