JFR - Nuveen Floating Rate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20199.639.659.599.599.5972,478
Aug 21, 20199.599.659.589.629.62144,100
Aug 20, 20199.559.589.559.579.5774,400
Aug 19, 20199.559.589.529.559.55117,800
Aug 16, 20199.569.569.529.539.53172,700
Aug 15, 20199.589.589.529.559.55138,300
Aug 14, 20199.659.669.559.589.58198,000
Aug 14, 20190.062 Dividend
Aug 13, 20199.729.759.719.729.66143,300
Aug 12, 20199.719.749.719.729.66137,800
Aug 09, 20199.739.779.729.729.66171,400
Aug 08, 20199.769.779.739.759.69191,600
Aug 07, 20199.769.789.739.769.70230,000
Aug 06, 20199.689.819.689.779.71385,900
Aug 05, 20199.779.779.639.719.65281,600
Aug 02, 20199.799.809.779.789.72128,200
Aug 01, 20199.829.839.779.799.73184,200
Jul 31, 20199.749.809.749.769.70188,600
Jul 30, 20199.739.779.729.749.68125,500
Jul 29, 20199.709.759.699.729.66200,400
Jul 26, 20199.679.749.679.719.65215,500
Jul 25, 20199.749.789.739.739.67137,400
Jul 24, 20199.749.839.749.769.70142,400
Jul 23, 20199.719.769.719.749.68172,200
Jul 22, 20199.759.759.719.719.65123,900
Jul 19, 20199.739.809.739.749.68145,500
Jul 18, 20199.749.759.729.739.67137,300
Jul 17, 20199.789.799.749.749.68144,800
Jul 16, 20199.789.789.759.779.71166,000
Jul 15, 20199.809.829.789.799.7383,100
Jul 12, 20199.799.829.769.799.73105,900
Jul 12, 20190.062 Dividend
Jul 11, 20199.899.899.849.859.73159,400
Jul 10, 20199.809.869.789.849.72131,400
Jul 09, 20199.749.819.739.779.65183,300
Jul 08, 20199.809.809.759.789.6683,900
Jul 05, 20199.739.819.729.799.67122,200
Jul 03, 20199.789.809.739.739.61156,800
Jul 02, 20199.879.879.769.799.67154,400
Jul 01, 20199.859.909.829.849.72148,600
Jun 28, 20199.809.859.779.859.73182,700
Jun 27, 20199.809.819.779.809.6895,400
Jun 26, 20199.829.829.779.799.67129,800
Jun 25, 20199.799.879.769.819.69258,100
Jun 24, 20199.759.799.759.779.6597,400
Jun 21, 20199.719.759.719.749.62112,800
Jun 20, 20199.829.839.749.759.63151,700
Jun 19, 20199.789.809.749.799.67135,100
Jun 18, 20199.819.829.799.809.68145,500
Jun 17, 20199.839.839.789.819.69117,900
Jun 14, 20199.869.869.809.829.7060,500
Jun 13, 20199.879.879.839.849.7288,500
Jun 13, 20190.062 Dividend
Jun 12, 20199.899.919.859.889.69122,000
Jun 11, 20199.849.879.819.869.67164,000
Jun 10, 20199.849.849.799.819.6399,500
Jun 07, 20199.769.799.769.789.6099,900
Jun 06, 20199.809.809.749.769.58129,500
Jun 05, 20199.779.779.739.749.5695,800
Jun 04, 20199.739.739.659.729.54104,100
Jun 03, 20199.719.719.649.649.46135,500
May 31, 20199.819.859.679.679.49237,800
May 30, 20199.869.899.799.859.66131,200
May 29, 20199.909.909.819.819.63101,000
May 28, 20199.969.969.879.909.71136,000
May 24, 20199.929.929.869.919.72114,400
May 23, 20199.879.899.849.869.6788,800
May 22, 20199.879.929.879.899.70110,300
May 21, 20199.909.929.879.929.73115,700
May 20, 20199.889.889.849.859.66107,300
May 17, 20199.909.949.889.889.6978,900
May 16, 20199.899.959.889.919.72147,100
May 15, 20199.889.939.879.899.70143,500
May 14, 20199.899.959.869.919.72134,700
May 14, 20190.062 Dividend
May 13, 20199.939.949.899.919.66124,200
May 10, 20199.9610.009.909.989.73107,100
May 09, 20199.979.989.879.959.70175,600
May 08, 201910.0210.069.969.979.72158,300
May 07, 201910.1210.129.9910.019.76218,800
May 06, 201910.1010.1310.0810.129.87128,600
May 03, 201910.1210.1210.0710.129.87253,100
May 02, 201910.0510.0910.0410.079.82210,300
May 01, 201910.0110.059.9810.049.79220,100
Apr 30, 20199.919.999.909.999.74222,300
Apr 29, 20199.869.899.839.889.63232,200
Apr 26, 20199.819.919.799.819.57342,100
Apr 25, 20199.889.899.829.839.58179,900
Apr 24, 20199.899.939.889.889.63132,500
Apr 23, 20199.899.969.899.899.64205,600
Apr 22, 20199.889.909.859.909.65158,700
Apr 18, 20199.909.909.859.879.6297,600
Apr 17, 20199.879.909.859.879.62113,800
Apr 16, 20199.909.909.859.879.62187,100
Apr 15, 20199.949.949.879.909.65128,200
Apr 12, 20199.929.939.869.929.67211,000
Apr 12, 20190.062 Dividend
Apr 11, 20199.909.979.909.939.62138,800
Apr 10, 20199.899.919.859.909.59203,300
Apr 09, 20199.879.899.829.859.54195,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...