Nuveen Floating Rate Income Fund Common Stock (JFR)

7.2550
+0.0150 (0.21%)
NYSE · Last Trade: Nov 2nd, 1:30 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20267.257.267.207.24709,5607.24
10/29/20267.217.267.157.261,306,2387.26
10/28/20267.237.257.177.18782,4197.18
10/27/20267.167.427.127.20577,5707.20
10/26/20267.187.187.097.13872,6947.13
10/23/20267.207.207.127.14943,9547.14
10/22/20267.267.267.177.211,167,9507.21
10/21/20267.287.287.237.27740,4877.27
10/20/20267.277.327.227.25989,3567.25
10/19/20267.277.327.257.27571,7687.27
10/16/20267.307.327.257.25778,8097.25
10/15/20267.257.347.217.32832,1897.32
10/14/20267.327.347.297.30880,7657.22
10/13/20267.367.367.317.32899,4027.24
10/12/20267.447.447.317.31632,1357.23
10/09/20267.397.477.357.42712,2537.34
10/08/20267.327.367.297.361,028,0077.28
10/07/20267.367.367.297.29752,7647.21
10/06/20267.257.387.257.381,093,1087.30
10/05/20267.327.357.237.231,465,9107.15
10/02/20267.457.477.357.351,070,5317.27
10/01/20267.407.477.357.451,112,7757.37
9/30/20267.357.457.337.441,461,7137.36
9/29/20267.277.377.267.37914,8057.29
9/28/20267.287.327.237.26925,8437.18
9/25/20267.247.347.237.331,400,9707.25
9/24/20267.277.287.227.241,340,2537.16
9/23/20267.417.417.297.311,506,5907.23
9/22/20267.487.487.417.43637,2967.35
9/21/20267.547.547.457.49482,1197.41
9/18/20267.507.537.447.53568,9067.45
9/17/20267.487.517.467.49922,1247.41
9/16/20267.487.497.467.46744,1447.38
9/15/20267.467.487.447.44869,2887.36
9/14/20267.617.617.527.53576,5277.37
9/11/20267.667.667.607.60372,3437.44
9/10/20267.677.677.607.63534,4007.47
9/09/20267.677.677.647.67429,7977.51
9/08/20267.627.687.627.66751,2537.50
9/04/20267.567.707.547.63771,1007.47
9/03/20267.707.707.597.60394,6527.44
9/02/20267.647.657.597.61648,1947.45
9/01/20267.697.707.607.61893,7307.45
8/31/20267.677.697.657.69528,5867.53
8/28/20267.637.667.617.66798,0837.50
8/27/20267.597.627.577.61363,3957.45
8/26/20267.617.617.577.57300,4447.41
8/25/20267.557.597.547.59641,4187.43
8/24/20267.547.557.517.52697,9387.36
8/21/20267.587.607.547.54629,0897.38
8/20/20267.627.627.587.58532,1427.42
8/19/20267.647.657.597.61616,2727.45
8/18/20267.667.677.627.64506,3717.48
8/17/20267.687.697.647.64566,6147.48
8/14/20267.717.757.677.67574,8817.51
8/13/20267.797.807.757.76751,4297.52
8/12/20267.837.847.777.77802,6957.53
8/11/20267.847.847.787.83771,0137.59
8/10/20267.777.837.747.81810,9807.57
8/07/20267.747.787.747.78482,1457.54
8/06/20267.747.747.707.72432,0587.48
8/05/20267.737.747.707.73372,7147.49
8/04/20267.747.767.697.69360,2097.45
8/03/20267.747.767.717.73575,5967.49