Australia markets open in 4 hours 39 minutes

Nuveen Floating Rate Income Fund (JFR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.74-0.11 (-1.24%)
At close: 04:00PM EDT
8.68 -0.06 (-0.69%)
After hours: 05:50PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20248.818.828.738.748.74631,000
03 July 20248.808.858.768.858.85276,400
02 July 20248.768.818.758.788.78475,200
01 July 20248.698.768.678.758.75621,600
28 June 20248.688.708.638.658.65985,500
27 June 20248.728.738.628.638.63683,200
26 June 20248.748.748.668.688.68437,300
25 June 20248.828.828.708.728.72439,500
24 June 20248.798.828.788.788.78348,700
21 June 20248.788.808.758.808.80305,500
20 June 20248.758.788.728.778.77572,100
18 June 20248.698.768.688.738.73397,200
17 June 20248.688.748.658.728.72307,100
14 June 20248.748.748.658.698.69523,500
14 June 20240.085 Dividend
13 June 20248.838.848.808.838.74409,700
12 June 20248.878.878.818.838.74420,900
11 June 20248.808.858.778.838.74281,800
10 June 20248.778.818.778.808.72341,000
07 June 20248.768.878.748.788.70469,200
06 June 20248.708.778.698.778.69491,200
05 June 20248.708.718.688.708.62349,400
04 June 20248.728.758.678.728.64581,800
03 June 20248.758.758.668.748.66604,600
31 May 20248.728.778.658.718.63582,400
30 May 20248.708.758.668.688.60742,100
29 May 20248.708.768.668.718.63782,300
28 May 20248.738.738.678.698.61547,300
24 May 20248.718.738.668.738.65409,900
23 May 20248.678.708.668.688.60606,100
22 May 20248.808.808.628.678.591,238,000
21 May 20248.758.808.738.808.72490,700
20 May 20248.778.788.718.728.64372,000
17 May 20248.768.808.768.768.68325,400
16 May 20248.808.808.728.788.70555,300
15 May 20248.758.808.738.798.71449,300
14 May 20248.658.748.648.748.66539,200
14 May 20240.085 Dividend
13 May 20248.768.778.718.718.54533,200
10 May 20248.798.798.738.748.57278,700
09 May 20248.768.788.738.768.59382,800
08 May 20248.798.808.738.768.59497,000
07 May 20248.778.838.718.768.59914,700
06 May 20248.728.738.658.698.521,182,100
03 May 20248.748.748.668.728.55498,900
02 May 20248.708.748.668.718.54354,000
01 May 20248.588.758.588.718.54500,500
30 Apr 20248.608.618.578.608.43386,600
29 Apr 20248.608.648.578.618.44535,100
26 Apr 20248.618.638.588.598.42315,100
25 Apr 20248.638.648.548.578.40314,400
24 Apr 20248.668.678.618.648.47271,000
23 Apr 20248.638.668.628.658.48243,400
22 Apr 20248.628.648.598.638.46499,100
19 Apr 20248.558.608.538.588.41356,300
18 Apr 20248.528.538.508.538.37319,000
17 Apr 20248.498.528.488.508.34415,800
16 Apr 20248.468.468.358.468.30857,800
15 Apr 20248.668.698.448.458.291,107,900
12 Apr 20248.698.748.638.648.47583,800
12 Apr 20240.085 Dividend
11 Apr 20248.768.808.748.788.53688,200
10 Apr 20248.778.798.748.748.49661,000
09 Apr 20248.788.818.768.808.55652,900
08 Apr 20248.718.768.718.768.51803,900
05 Apr 20248.698.718.668.688.43486,000
04 Apr 20248.698.728.668.678.42388,700
03 Apr 20248.688.718.678.688.43473,100
02 Apr 20248.748.778.718.728.47528,900
01 Apr 20248.758.778.748.758.50506,000
28 Mar 20248.748.788.728.738.48666,900
27 Mar 20248.698.748.698.728.47350,200
26 Mar 20248.668.708.648.688.43325,600
25 Mar 20248.678.688.618.638.38522,700
22 Mar 20248.708.718.608.628.37393,800
21 Mar 20248.678.688.648.688.43308,300
20 Mar 20248.688.688.628.648.39522,000
19 Mar 20248.668.688.638.658.40358,600
18 Mar 20248.678.698.638.648.39262,000
15 Mar 20248.668.688.648.658.40333,000
14 Mar 20248.698.728.658.668.41532,200
14 Mar 20240.085 Dividend
13 Mar 20248.798.828.738.758.42852,200
12 Mar 20248.708.758.698.758.42591,300
11 Mar 20248.608.698.608.688.35582,600
08 Mar 20248.608.668.588.608.27535,100
07 Mar 20248.688.708.618.638.30480,400
06 Mar 20248.648.678.638.668.33562,300
05 Mar 20248.658.698.628.638.30708,000
04 Mar 20248.678.718.648.658.32672,000
01 Mar 20248.688.708.658.698.36928,000
29 Feb 20248.618.688.618.658.32707,700
28 Feb 20248.618.638.588.608.27739,000
27 Feb 20248.598.638.588.588.25967,100
26 Feb 20248.488.598.478.558.22833,700
23 Feb 20248.568.568.488.498.17306,700
22 Feb 20248.528.588.498.538.20608,000
21 Feb 20248.488.518.448.488.16573,100
20 Feb 20248.498.528.428.458.13570,700
16 Feb 20248.558.558.488.498.17449,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...