Nuveen Floating Rate Income Fund Common Stock (JFR)

7.4400
+0.0700 (0.95%)
NYSE · Last Trade: Oct 1st, 12:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20267.357.457.337.441,461,7137.44
9/29/20267.277.377.267.37914,8057.37
9/28/20267.287.327.237.26925,8437.26
9/25/20267.247.347.237.331,400,9707.33
9/24/20267.277.287.227.241,340,2537.24
9/23/20267.417.417.297.311,506,5907.31
9/22/20267.487.487.417.43637,2967.43
9/21/20267.547.547.457.49482,1197.49
9/18/20267.507.537.447.53568,9067.53
9/17/20267.487.517.467.49922,1247.49
9/16/20267.487.497.467.46744,1447.46
9/15/20267.467.487.447.44869,2887.44
9/14/20267.617.617.527.53576,5277.45
9/11/20267.667.667.607.60372,3437.52
9/10/20267.677.677.607.63534,4007.55
9/09/20267.677.677.647.67429,7977.59
9/08/20267.627.687.627.66751,2537.58
9/04/20267.567.707.547.63771,1007.55
9/03/20267.707.707.597.60394,6527.52
9/02/20267.647.657.597.61648,1947.53
9/01/20267.697.707.607.61893,7307.53
8/31/20267.677.697.657.69528,5867.61
8/28/20267.637.667.617.66798,0837.58
8/27/20267.597.627.577.61363,3957.53
8/26/20267.617.617.577.57300,4447.49
8/25/20267.557.597.547.59641,4187.51
8/24/20267.547.557.517.52697,9387.44
8/21/20267.587.607.547.54629,0897.46
8/20/20267.627.627.587.58532,1427.50
8/19/20267.647.657.597.61616,2727.53
8/18/20267.667.677.627.64506,3717.56
8/17/20267.687.697.647.64566,6147.56
8/14/20267.717.757.677.67574,8817.59
8/13/20267.797.807.757.76751,4297.60
8/12/20267.837.847.777.77802,6957.61
8/11/20267.847.847.787.83771,0137.67
8/10/20267.777.837.747.81810,9807.65
8/07/20267.747.787.747.78482,1457.62
8/06/20267.747.747.707.72432,0587.56
8/05/20267.737.747.707.73372,7147.57
8/04/20267.747.767.697.69360,2097.53
8/03/20267.747.767.717.73575,5967.57
7/31/20267.697.747.687.71688,2797.55
7/30/20267.637.687.617.67401,1567.51
7/29/20267.667.677.627.62649,4307.47
7/28/20267.707.707.647.64350,8707.48
7/27/20267.687.707.647.70591,6597.54
7/24/20267.677.677.647.65329,2657.49
7/23/20267.717.737.647.65546,1047.49
7/22/20267.697.737.687.71434,7217.55
7/21/20267.677.717.667.68464,6197.52
7/20/20267.707.707.657.67347,1167.51
7/17/20267.667.707.667.69462,1447.53
7/16/20267.697.707.667.68403,0157.52
7/15/20267.687.717.667.68527,9977.52
7/14/20267.737.747.717.73495,1367.50
7/13/20267.747.757.707.70672,3567.47
7/10/20267.737.747.727.73404,5657.50
7/09/20267.717.727.697.72380,4817.49
7/08/20267.667.707.667.70413,5527.47
7/07/20267.707.717.667.70470,4467.47
7/06/20267.687.747.687.70527,9277.47
7/02/20267.717.727.687.71396,0447.48
7/01/20267.717.727.677.69695,7567.46