UK markets closed

Nuveen Floating Rate Income Fund (JFR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.71-0.03 (-0.39%)
As of 12:27PM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20248.728.758.678.718.71281,626
03 Jun 20248.758.758.668.748.74604,600
31 May 20248.728.778.658.718.71582,400
30 May 20248.708.758.668.688.68742,100
29 May 20248.708.768.668.718.71782,300
28 May 20248.738.738.678.698.69547,300
24 May 20248.718.738.668.738.73409,900
23 May 20248.678.708.668.688.68606,100
22 May 20248.808.808.628.678.671,238,000
21 May 20248.758.808.738.808.80490,700
20 May 20248.778.788.718.728.72372,000
17 May 20248.768.808.768.768.76325,400
16 May 20248.808.808.728.788.78555,300
15 May 20248.758.808.738.798.79449,300
14 May 20248.658.748.648.748.74539,200
14 May 20240.085 Dividend
13 May 20248.768.778.718.718.63533,200
10 May 20248.798.798.738.748.65278,700
09 May 20248.768.788.738.768.67382,800
08 May 20248.798.808.738.768.67497,000
07 May 20248.778.838.718.768.67914,700
06 May 20248.728.738.658.698.611,182,100
03 May 20248.748.748.668.728.63498,900
02 May 20248.708.748.668.718.63354,000
01 May 20248.588.758.588.718.63500,500
30 Apr 20248.608.618.578.608.52386,600
29 Apr 20248.608.648.578.618.53535,100
26 Apr 20248.618.638.588.598.51315,100
25 Apr 20248.638.648.548.578.49314,400
24 Apr 20248.668.678.618.648.56271,000
23 Apr 20248.638.668.628.658.57243,400
22 Apr 20248.628.648.598.638.55499,100
19 Apr 20248.558.608.538.588.50356,300
18 Apr 20248.528.538.508.538.45319,000
17 Apr 20248.498.528.488.508.42415,800
16 Apr 20248.468.468.358.468.38857,800
15 Apr 20248.668.698.448.458.371,107,900
12 Apr 20248.698.748.638.648.56583,800
12 Apr 20240.085 Dividend
11 Apr 20248.768.808.748.788.61688,200
10 Apr 20248.778.798.748.748.57661,000
09 Apr 20248.788.818.768.808.63652,900
08 Apr 20248.718.768.718.768.59803,900
05 Apr 20248.698.718.668.688.51486,000
04 Apr 20248.698.728.668.678.50388,700
03 Apr 20248.688.718.678.688.51473,100
02 Apr 20248.748.778.718.728.55528,900
01 Apr 20248.758.778.748.758.58506,000
28 Mar 20248.748.788.728.738.56666,900
27 Mar 20248.698.748.698.728.55350,200
26 Mar 20248.668.708.648.688.51325,600
25 Mar 20248.678.688.618.638.46522,700
22 Mar 20248.708.718.608.628.45393,800
21 Mar 20248.678.688.648.688.51308,300
20 Mar 20248.688.688.628.648.47522,000
19 Mar 20248.668.688.638.658.48358,600
18 Mar 20248.678.698.638.648.47262,000
15 Mar 20248.668.688.648.658.48333,000
14 Mar 20248.698.728.658.668.49532,200
14 Mar 20240.085 Dividend
13 Mar 20248.798.828.738.758.50852,200
12 Mar 20248.708.758.698.758.50591,300
11 Mar 20248.608.698.608.688.43582,600
08 Mar 20248.608.668.588.608.35535,100
07 Mar 20248.688.708.618.638.38480,400
06 Mar 20248.648.678.638.668.41562,300
05 Mar 20248.658.698.628.638.38708,000
04 Mar 20248.678.718.648.658.40672,000
01 Mar 20248.688.708.658.698.44928,000
29 Feb 20248.618.688.618.658.40707,700
28 Feb 20248.618.638.588.608.35739,000
27 Feb 20248.598.638.588.588.33967,100
26 Feb 20248.488.598.478.558.30833,700
23 Feb 20248.568.568.488.498.24306,700
22 Feb 20248.528.588.498.538.28608,000
21 Feb 20248.488.518.448.488.24573,100
20 Feb 20248.498.528.428.458.21570,700
16 Feb 20248.558.558.488.498.24449,900
15 Feb 20248.608.628.508.538.28756,200
14 Feb 20248.608.648.588.608.35609,500
14 Feb 20240.085 Dividend
13 Feb 20248.568.658.558.658.321,079,900
12 Feb 20248.568.628.558.628.29618,600
09 Feb 20248.548.578.498.548.21565,100
08 Feb 20248.578.578.538.548.21394,000
07 Feb 20248.618.628.558.578.24563,400
06 Feb 20248.518.558.498.558.22417,100
05 Feb 20248.468.518.418.508.17658,800
02 Feb 20248.528.558.468.468.14481,600
01 Feb 20248.508.528.488.488.15517,700
31 Jan 20248.458.508.428.458.13765,600
30 Jan 20248.408.478.388.448.12665,800
29 Jan 20248.398.438.358.408.08513,900
26 Jan 20248.408.438.378.398.07261,700
25 Jan 20248.398.408.358.398.07431,400
24 Jan 20248.388.398.338.368.04553,600
23 Jan 20248.358.378.288.338.01421,800
22 Jan 20248.348.388.318.338.01704,900
19 Jan 20248.268.298.208.297.97902,200
18 Jan 20248.258.278.218.267.94438,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...