Nuveen Floating Rate Income Fund (JFR)

7.5800
-0.0700 (-0.92%)
NYSE · Last Trade: Feb 28th, 10:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nuveen Floating Rate Income Fund (JFR)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20267.657.667.587.58787,4297.58
2/26/20267.727.727.657.65448,3207.65
2/25/20267.687.717.677.70609,8717.70
2/24/20267.697.717.657.65539,4377.65
2/23/20267.737.747.677.69645,4257.69
2/20/20267.747.767.727.75334,4337.75
2/19/20267.727.747.687.74569,8387.74
2/18/20267.717.727.687.70572,5647.70
2/17/20267.757.767.687.681,089,9667.68
2/13/20267.767.777.737.74694,3747.74
2/12/20267.887.897.827.83554,7457.83
2/11/20267.857.877.837.87701,8077.87
2/10/20267.797.827.777.82553,0267.82
2/09/20267.787.797.777.77723,2697.77
2/06/20267.787.817.767.76723,3487.76
2/05/20267.837.837.777.791,211,2477.79
2/04/20267.867.867.807.84711,3667.84
2/03/20267.877.877.797.851,089,4277.85
2/02/20267.917.937.827.841,846,2997.84
1/30/20267.937.967.877.87867,4387.87
1/29/20267.907.947.887.941,141,3547.94
1/28/20267.927.947.887.90552,3907.90
1/27/20267.957.957.897.92663,5017.92
1/26/20267.987.987.917.93628,0127.93
1/23/20267.998.007.957.981,069,4117.98
1/22/20267.967.987.937.98685,3987.98
1/21/20267.877.947.877.94996,0397.94
1/20/20267.847.877.797.86911,1497.86
1/16/20267.887.907.847.84983,6487.84
1/15/20267.947.957.887.88870,0007.88
1/14/20267.998.007.967.991,321,2277.99
1/13/20267.947.987.947.981,106,5517.98
1/12/20267.887.957.877.941,315,5647.94
1/09/20267.897.917.887.88489,2277.88
1/08/20267.897.927.887.90872,9577.90
1/07/20267.927.927.857.881,021,5217.88
1/06/20267.877.897.857.89887,0027.89
1/05/20267.807.867.797.861,192,9147.86
1/02/20267.847.857.777.821,195,6287.82
12/31/20257.877.907.807.831,466,6187.83
12/30/20257.827.867.827.831,842,7627.83
12/29/20257.817.847.807.811,815,0417.81
12/26/20257.827.847.827.83773,3927.83
12/24/20257.817.827.807.80497,0347.80
12/23/20257.797.847.777.781,109,8267.78
12/22/20257.767.807.757.801,314,1227.80
12/19/20257.767.787.747.751,310,2347.75
12/18/20257.767.797.757.771,313,8157.77
12/17/20257.797.797.727.771,892,6717.77
12/16/20257.757.777.717.772,060,9057.77
12/15/20257.797.797.737.761,357,2717.76
12/12/20257.827.857.817.831,123,3907.83
12/11/20257.847.867.837.841,151,2377.84
12/10/20257.847.867.827.86975,2627.86
12/09/20257.827.867.827.831,198,8087.83
12/08/20257.847.857.807.831,714,6257.83
12/05/20257.917.917.837.851,536,2427.85
12/04/20257.907.917.887.88641,2107.88
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