Nuveen Floating Rate Income Fund Common Stock (JFR)

7.6900
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 7:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nuveen Floating Rate Income Fund Common Stock (JFR)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20267.677.697.657.69528,5867.69
8/28/20267.637.667.617.66798,0837.66
8/27/20267.597.627.577.61363,3957.61
8/26/20267.617.617.577.57300,4447.57
8/25/20267.557.597.547.59641,4187.59
8/24/20267.547.557.517.52697,9387.52
8/21/20267.587.607.547.54629,0897.54
8/20/20267.627.627.587.58532,1427.58
8/19/20267.647.657.597.61616,2727.61
8/18/20267.667.677.627.64506,3717.64
8/17/20267.687.697.647.64566,6147.64
8/14/20267.717.757.677.67574,8817.67
8/13/20267.797.807.757.76751,4297.68
8/12/20267.837.847.777.77802,6957.69
8/11/20267.847.847.787.83771,0137.75
8/10/20267.777.837.747.81810,9807.73
8/07/20267.747.787.747.78482,1457.70
8/06/20267.747.747.707.72432,0587.64
8/05/20267.737.747.707.73372,7147.65
8/04/20267.747.767.697.69360,2097.61
8/03/20267.747.767.717.73575,5967.65
7/31/20267.697.747.687.71688,2797.63
7/30/20267.637.687.617.67401,1567.59
7/29/20267.667.677.627.62649,4307.54
7/28/20267.707.707.647.64350,8707.56
7/27/20267.687.707.647.70591,6597.62
7/24/20267.677.677.647.65329,2657.57
7/23/20267.717.737.647.65546,1047.57
7/22/20267.697.737.687.71434,7217.63
7/21/20267.677.717.667.68464,6197.60
7/20/20267.707.707.657.67347,1167.59
7/17/20267.667.707.667.69462,1447.61
7/16/20267.697.707.667.68403,0157.60
7/15/20267.687.717.667.68527,9977.60
7/14/20267.737.747.717.73495,1367.58
7/13/20267.747.757.707.70672,3567.55
7/10/20267.737.747.727.73404,5657.58
7/09/20267.717.727.697.72380,4817.57
7/08/20267.667.707.667.70413,5527.55
7/07/20267.707.717.667.70470,4467.55
7/06/20267.687.747.687.70527,9277.55
7/02/20267.717.727.687.71396,0447.56
7/01/20267.717.727.677.69695,7567.54
6/30/20267.667.727.657.67955,0777.52
6/29/20267.667.677.637.66428,1277.51
6/26/20267.617.657.617.65518,5907.50
6/25/20267.627.667.617.61421,2197.46
6/24/20267.667.667.627.62438,2897.47
6/23/20267.617.657.597.65412,6817.50
6/22/20267.627.657.607.60367,1267.45
6/18/20267.647.647.607.63552,5017.48
6/17/20267.627.647.597.61356,5997.46
6/16/20267.607.637.587.60855,1827.45
6/15/20267.617.637.597.61696,2677.46
6/12/20267.727.727.667.66554,7917.43
6/11/20267.657.717.647.70483,7447.47
6/10/20267.647.717.637.66805,8537.43
6/09/20267.627.647.597.63832,6627.40
6/08/20267.597.637.557.61838,8967.38
6/05/20267.627.627.557.59692,5407.36
6/04/20267.617.677.607.62789,4397.39
6/03/20267.647.657.597.60934,5817.37
6/02/20267.607.657.607.64868,2217.41
6/01/20267.637.657.617.62897,9957.39