Canada markets close in 5 hours 7 minutes

Nuveen Floating Rate Income Fund (JFR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.59-0.01 (-0.10%)
As of 10:50AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20248.588.648.588.598.59220,577
Apr 30, 20248.608.618.578.608.60386,600
Apr 29, 20248.608.648.578.618.61535,100
Apr 26, 20248.618.638.588.598.59315,100
Apr 25, 20248.638.648.548.578.57314,400
Apr 24, 20248.668.678.618.648.64271,000
Apr 23, 20248.638.668.628.658.65243,400
Apr 22, 20248.628.648.598.638.63499,100
Apr 19, 20248.558.608.538.588.58356,300
Apr 18, 20248.528.538.508.538.53319,000
Apr 17, 20248.498.528.488.508.50415,800
Apr 16, 20248.468.468.358.468.46857,800
Apr 15, 20248.668.698.448.458.451,107,900
Apr 12, 20248.698.748.638.648.64583,800
Apr 12, 20240.085 Dividend
Apr 11, 20248.768.808.748.788.69688,200
Apr 10, 20248.778.798.748.748.66661,000
Apr 09, 20248.788.818.768.808.71652,900
Apr 08, 20248.718.768.718.768.68803,900
Apr 05, 20248.698.718.668.688.60486,000
Apr 04, 20248.698.728.668.678.59388,700
Apr 03, 20248.688.718.678.688.60473,100
Apr 02, 20248.748.778.718.728.64528,900
Apr 01, 20248.758.778.748.758.67506,000
Mar 28, 20248.748.788.728.738.65666,900
Mar 27, 20248.698.748.698.728.64350,200
Mar 26, 20248.668.708.648.688.60325,600
Mar 25, 20248.678.688.618.638.55522,700
Mar 22, 20248.708.718.608.628.54393,800
Mar 21, 20248.678.688.648.688.60308,300
Mar 20, 20248.688.688.628.648.56522,000
Mar 19, 20248.668.688.638.658.57358,600
Mar 18, 20248.678.698.638.648.56262,000
Mar 15, 20248.668.688.648.658.57333,000
Mar 14, 20248.698.728.658.668.58532,200
Mar 14, 20240.085 Dividend
Mar 13, 20248.798.828.738.758.58852,200
Mar 12, 20248.708.758.698.758.58591,300
Mar 11, 20248.608.698.608.688.51582,600
Mar 08, 20248.608.668.588.608.43535,100
Mar 07, 20248.688.708.618.638.46480,400
Mar 06, 20248.648.678.638.668.49562,300
Mar 05, 20248.658.698.628.638.46708,000
Mar 04, 20248.678.718.648.658.48672,000
Mar 01, 20248.688.708.658.698.52928,000
Feb 29, 20248.618.688.618.658.48707,700
Feb 28, 20248.618.638.588.608.43739,000
Feb 27, 20248.598.638.588.588.41967,100
Feb 26, 20248.488.598.478.558.38833,700
Feb 23, 20248.568.568.488.498.33306,700
Feb 22, 20248.528.588.498.538.37608,000
Feb 21, 20248.488.518.448.488.32573,100
Feb 20, 20248.498.528.428.458.29570,700
Feb 16, 20248.558.558.488.498.33449,900
Feb 15, 20248.608.628.508.538.37756,200
Feb 14, 20248.608.648.588.608.43609,500
Feb 14, 20240.085 Dividend
Feb 13, 20248.568.658.558.658.401,079,900
Feb 12, 20248.568.628.558.628.37618,600
Feb 09, 20248.548.578.498.548.29565,100
Feb 08, 20248.578.578.538.548.29394,000
Feb 07, 20248.618.628.558.578.32563,400
Feb 06, 20248.518.558.498.558.30417,100
Feb 05, 20248.468.518.418.508.25658,800
Feb 02, 20248.528.558.468.468.22481,600
Feb 01, 20248.508.528.488.488.23517,700
Jan 31, 20248.458.508.428.458.21765,600
Jan 30, 20248.408.478.388.448.20665,800
Jan 29, 20248.398.438.358.408.16513,900
Jan 26, 20248.408.438.378.398.15261,700
Jan 25, 20248.398.408.358.398.15431,400
Jan 24, 20248.388.398.338.368.12553,600
Jan 23, 20248.358.378.288.338.09421,800
Jan 22, 20248.348.388.318.338.09704,900
Jan 19, 20248.268.298.208.298.05902,200
Jan 18, 20248.258.278.218.268.02438,800
Jan 17, 20248.188.258.188.237.99763,200
Jan 16, 20248.198.218.158.167.921,006,700
Jan 12, 20248.218.248.158.187.941,154,200
Jan 11, 20248.178.278.168.258.01629,300
Jan 11, 20240.085 Dividend
Jan 10, 20248.308.348.238.307.98754,900
Jan 09, 20248.288.358.288.328.00581,000
Jan 08, 20248.258.358.258.358.03595,100
Jan 05, 20248.248.308.228.277.95557,100
Jan 04, 20248.168.278.168.277.95692,800
Jan 03, 20248.268.288.188.207.88503,900
Jan 02, 20248.158.358.158.317.99965,000
Dec 29, 20238.168.228.118.227.90743,900
Dec 28, 20238.118.168.078.157.83609,100
Dec 27, 20238.128.178.078.087.771,143,900
Dec 26, 20238.078.128.058.097.781,185,100
Dec 22, 20238.058.077.988.057.741,181,800
Dec 21, 20238.108.107.958.007.691,135,900
Dec 20, 20238.088.107.998.037.721,001,600
Dec 19, 20238.108.158.068.077.76901,400
Dec 18, 20238.148.188.098.117.791,077,200
Dec 15, 20238.208.208.148.177.85510,800
Dec 14, 20238.108.208.098.197.87937,800
Dec 14, 20230.085 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...