JFR - Nuveen Floating Rate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20199.929.929.869.919.91114,400
May 23, 20199.879.899.849.869.8688,800
May 22, 20199.879.929.879.899.89110,300
May 21, 20199.909.929.879.929.92115,700
May 20, 20199.889.889.849.859.85107,300
May 17, 20199.909.949.889.889.8878,900
May 16, 20199.899.959.889.919.91147,100
May 15, 20199.889.939.879.899.89143,500
May 14, 20199.899.959.869.919.91134,700
May 14, 20190.062 Dividend
May 13, 20199.939.949.899.919.85124,200
May 10, 20199.9610.009.909.989.92107,100
May 09, 20199.979.989.879.959.89175,600
May 08, 201910.0210.069.969.979.91158,300
May 07, 201910.1210.129.9910.019.95218,800
May 06, 201910.1010.1310.0810.1210.06128,600
May 03, 201910.1210.1210.0710.1210.06253,100
May 02, 201910.0510.0910.0410.0710.01210,300
May 01, 201910.0110.059.9810.049.98220,100
Apr 30, 20199.919.999.909.999.93222,300
Apr 29, 20199.869.899.839.889.82232,200
Apr 26, 20199.819.919.799.819.75342,100
Apr 25, 20199.889.899.829.839.77179,900
Apr 24, 20199.899.939.889.889.82132,500
Apr 23, 20199.899.969.899.899.83205,600
Apr 22, 20199.889.909.859.909.84158,700
Apr 18, 20199.909.909.859.879.8197,600
Apr 17, 20199.879.909.859.879.81113,800
Apr 16, 20199.909.909.859.879.81187,100
Apr 15, 20199.949.949.879.909.84128,200
Apr 12, 20199.929.939.869.929.86211,000
Apr 12, 20190.062 Dividend
Apr 11, 20199.909.979.909.939.81138,800
Apr 10, 20199.899.919.859.909.78203,300
Apr 09, 20199.879.899.829.859.73195,300
Apr 08, 20199.839.899.809.869.74216,300
Apr 05, 20199.819.889.799.849.72200,800
Apr 04, 20199.749.829.749.819.69148,500
Apr 03, 20199.779.809.749.769.64223,100
Apr 02, 20199.739.789.709.779.65162,500
Apr 01, 20199.639.739.629.739.61204,100
Mar 29, 20199.629.669.579.639.51455,100
Mar 28, 20199.609.669.589.629.50423,400
Mar 27, 20199.699.729.629.629.50237,900
Mar 26, 20199.779.789.709.719.59228,200
Mar 25, 20199.779.789.719.739.61187,700
Mar 22, 20199.839.839.739.759.63153,100
Mar 21, 20199.939.939.799.809.68256,800
Mar 20, 20199.989.989.909.919.79139,500
Mar 19, 20199.9910.019.969.989.8668,000
Mar 18, 20199.9810.049.9810.009.88150,900
Mar 15, 201910.0310.0410.0010.009.8889,400
Mar 14, 201910.0610.089.9910.019.8971,700
Mar 14, 20190.062 Dividend
Mar 13, 201910.1210.1410.1110.129.9381,200
Mar 12, 201910.0210.1010.0210.099.90162,400
Mar 11, 20199.9910.059.9910.059.86122,600
Mar 08, 20199.999.999.939.979.79141,400
Mar 07, 20199.9410.019.9210.009.81179,000
Mar 06, 20199.989.999.949.969.78104,100
Mar 05, 20199.969.989.949.989.80127,100
Mar 04, 20199.999.999.939.979.79147,700
Mar 01, 20199.9910.019.939.959.77152,600
Feb 28, 20199.959.989.919.989.80139,700
Feb 27, 20199.9210.009.929.979.79157,300
Feb 26, 201910.0810.089.899.999.81289,200
Feb 25, 201910.0910.139.9710.089.89188,800
Feb 22, 20199.8810.099.8610.089.89287,400
Feb 21, 20199.809.859.809.859.6784,700
Feb 20, 20199.839.839.789.809.6288,800
Feb 19, 20199.799.959.799.809.6273,800
Feb 15, 20199.769.799.759.769.58133,100
Feb 14, 20199.779.809.729.769.58143,200
Feb 14, 20190.062 Dividend
Feb 13, 20199.829.869.819.839.59110,100
Feb 12, 20199.789.849.789.829.5895,000
Feb 11, 20199.749.779.739.779.5365,700
Feb 08, 20199.759.789.709.749.50131,800
Feb 07, 20199.739.779.719.769.52269,700
Feb 06, 20199.729.769.719.749.50190,300
Feb 05, 20199.819.819.729.739.49145,400
Feb 04, 20199.739.799.699.799.55140,500
Feb 01, 20199.739.779.689.699.45212,900
Jan 31, 20199.619.719.619.719.47263,100
Jan 30, 20199.599.649.599.619.37119,300
Jan 29, 20199.569.599.509.579.33131,400
Jan 28, 20199.509.559.479.549.30195,900
Jan 25, 20199.609.629.519.519.28327,000
Jan 24, 20199.609.619.569.609.36119,900
Jan 23, 20199.579.629.579.589.34289,700
Jan 22, 20199.599.599.559.589.34123,400
Jan 18, 20199.579.639.579.599.35395,800
Jan 17, 20199.619.629.569.579.3386,800
Jan 16, 20199.579.639.579.619.37216,900
Jan 15, 20199.549.619.529.609.36170,000
Jan 14, 20199.519.549.489.549.30149,500
Jan 14, 20190.06 Dividend
Jan 11, 20199.689.699.579.589.28165,000
Jan 10, 20199.679.719.639.689.38156,200
Jan 09, 20199.789.789.669.679.37261,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...