S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Nuveen Floating Rate Income Fund (JFR)
Nuveen Floating Rate Income Fund (JFR) Historical

JFR Nuveen Floating Rate Income Fund

8.72

-0.02 (-0.23%)

After Hours

Last Updated: 15:02:44

Delayed by 15 minutes

JFR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	8.74	0.03	0.34%	8.75	8.75	8.66	604,622
May 31 2024	8.71	0.03	0.35%	8.72	8.77	8.65	582,386
May 30 2024	8.68	-0.03	-0.34%	8.70	8.75	8.665	742,147
May 29 2024	8.71	0.02	0.23%	8.70	8.76	8.66	782,347
May 28 2024	8.69	-0.04	-0.46%	8.73	8.73	8.67	170,420
May 24 2024	8.73	0.05	0.58%	8.71	8.73	8.66	409,928
May 23 2024	8.68	0.01	0.12%	8.67	8.70	8.66	606,122
May 22 2024	8.67	-0.13	-1.48%	8.80	8.80	8.62	1,238,028
May 21 2024	8.80	0.08	0.92%	8.75	8.80	8.725	490,681
May 20 2024	8.72	-0.04	-0.46%	8.77	8.78	8.71	371,972
May 17 2024	8.76	-0.02	-0.23%	8.76	8.80	8.76	325,380
May 16 2024	8.78	-0.01	-0.11%	8.80	8.80	8.72	555,280
May 15 2024	8.79	0.05	0.57%	8.75	8.80	8.7301	449,335
May 14 2024	8.74	0.03	0.34%	8.65	8.74	8.64	539,208
May 13 2024	8.71	-0.03	-0.34%	8.76	8.7697	8.71	533,225
May 10 2024	8.74	-0.02	-0.23%	8.79	8.79	8.73	278,676
May 09 2024	8.76	0.00	0.00%	8.76	8.775	8.73	382,782
May 08 2024	8.76	0.00	0.00%	8.79	8.80	8.73	496,996
May 07 2024	8.76	0.07	0.81%	8.77	8.83	8.71	914,662
May 06 2024	8.69	-0.03	-0.34%	8.72	8.73	8.645	1,182,058
May 03 2024	8.72	0.01	0.11%	8.74	8.745	8.66	498,856
May 02 2024	8.71	0.00	0.00%	8.70	8.74	8.66	353,965
May 01 2024	8.71	0.11	1.28%	8.58	8.75	8.58	500,487
Apr 30 2024	8.60	-0.01	-0.12%	8.60	8.61	8.57	386,585
Apr 29 2024	8.61	0.02	0.23%	8.60	8.64	8.575	535,064
Apr 26 2024	8.59	0.02	0.23%	8.61	8.63	8.58	315,062
Apr 25 2024	8.57	-0.07	-0.81%	8.63	8.635	8.54	314,367
Apr 24 2024	8.64	-0.01	-0.12%	8.66	8.67	8.61	271,014
Apr 23 2024	8.65	0.02	0.23%	8.63	8.66	8.62	243,371
Apr 22 2024	8.63	0.05	0.58%	8.62	8.64	8.59	499,062
Apr 19 2024	8.58	0.05	0.59%	8.55	8.60	8.53	356,254
Apr 18 2024	8.53	0.03	0.35%	8.52	8.53	8.50	318,975
Apr 17 2024	8.50	0.04	0.47%	8.49	8.52	8.48	415,798
Apr 16 2024	8.46	0.01	0.12%	8.46	8.46	8.35	857,821
Apr 15 2024	8.45	-0.19	-2.20%	8.66	8.69	8.44	1,107,874
Apr 12 2024	8.64	-0.14	-1.59%	8.69	8.74	8.63	583,844
Apr 11 2024	8.78	0.04	0.46%	8.76	8.80	8.74	688,220
Apr 10 2024	8.74	-0.06	-0.68%	8.77	8.79	8.74	660,963
Apr 09 2024	8.80	0.04	0.46%	8.78	8.81	8.76	653,477
Apr 08 2024	8.76	0.08	0.92%	8.71	8.76	8.705	803,892
Apr 05 2024	8.68	0.01	0.12%	8.69	8.71	8.66	485,955
Apr 04 2024	8.67	-0.01	-0.12%	8.69	8.72	8.66	388,733
Apr 03 2024	8.68	-0.04	-0.46%	8.68	8.71	8.67	473,083
Apr 02 2024	8.72	-0.03	-0.34%	8.74	8.77	8.71	528,889
Apr 01 2024	8.75	0.02	0.23%	8.75	8.77	8.74	506,029
Mar 28 2024	8.73	0.01	0.11%	8.74	8.78	8.72	666,936
Mar 27 2024	8.72	0.04	0.46%	8.69	8.74	8.685	350,182
Mar 26 2024	8.68	0.05	0.58%	8.66	8.70	8.64	325,127
Mar 25 2024	8.63	0.01	0.12%	8.67	8.68	8.61	522,729
Mar 22 2024	8.62	-0.06	-0.69%	8.70	8.71	8.60	393,846
Mar 21 2024	8.68	0.04	0.46%	8.67	8.68	8.64	308,325
Mar 20 2024	8.64	-0.01	-0.12%	8.68	8.68	8.62	522,200
Mar 19 2024	8.65	0.01	0.12%	8.66	8.6799	8.625	388,116
Mar 18 2024	8.64	-0.01	-0.12%	8.67	8.69	8.63	262,001
Mar 15 2024	8.65	-0.01	-0.12%	8.66	8.68	8.64	333,005
Mar 14 2024	8.66	-0.09	-1.03%	8.69	8.72	8.65	532,229
Mar 13 2024	8.75	0.00	0.00%	8.79	8.82	8.73	852,230
Mar 12 2024	8.75	0.07	0.81%	8.70	8.75	8.685	591,276
Mar 11 2024	8.68	0.08	0.93%	8.60	8.69	8.60	580,371
Mar 08 2024	8.60	-0.03	-0.35%	8.60	8.66	8.58	535,136
Mar 07 2024	8.63	-0.03	-0.35%	8.68	8.6999	8.61	480,355
Mar 06 2024	8.66	0.03	0.35%	8.64	8.67	8.63	562,331

Nuveen Floating Rate Inc...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions