Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.61
0.00 (-0.07%)
Jun 18, 2026, 2:01 PM EDT - Market open
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.64 | 7.65 | 7.60 | 7.61 | - | -0.07% | 296,873 |
| Jun 17, 2026 | 7.62 | 7.64 | 7.59 | 7.61 | 7.61 | 0.13% | 356,599 |
| Jun 16, 2026 | 7.60 | 7.63 | 7.58 | 7.60 | 7.60 | -0.13% | 855,162 |
| Jun 15, 2026 | 7.61 | 7.63 | 7.59 | 7.61 | 7.61 | 0.37% | 696,266 |
| Jun 12, 2026 | 7.72 | 7.72 | 7.66 | 7.66 | 7.58 | -0.52% | 554,790 |
| Jun 11, 2026 | 7.65 | 7.71 | 7.64 | 7.70 | 7.62 | 0.52% | 483,743 |
| Jun 10, 2026 | 7.64 | 7.71 | 7.64 | 7.66 | 7.58 | 0.39% | 805,864 |
| Jun 9, 2026 | 7.62 | 7.64 | 7.59 | 7.63 | 7.55 | 0.26% | 832,661 |
| Jun 8, 2026 | 7.59 | 7.63 | 7.55 | 7.61 | 7.53 | 0.26% | 838,896 |
| Jun 5, 2026 | 7.62 | 7.62 | 7.55 | 7.59 | 7.51 | -0.39% | 692,540 |
| Jun 4, 2026 | 7.61 | 7.67 | 7.60 | 7.62 | 7.54 | 0.26% | 789,438 |
| Jun 3, 2026 | 7.64 | 7.65 | 7.59 | 7.60 | 7.52 | -0.52% | 934,629 |
| Jun 2, 2026 | 7.60 | 7.65 | 7.60 | 7.64 | 7.56 | 0.26% | 868,219 |
| Jun 1, 2026 | 7.63 | 7.65 | 7.61 | 7.62 | 7.54 | -0.13% | 897,995 |
| May 29, 2026 | 7.62 | 7.69 | 7.62 | 7.63 | 7.55 | - | 617,913 |
| May 28, 2026 | 7.63 | 7.65 | 7.62 | 7.63 | 7.55 | 0.13% | 423,855 |
| May 27, 2026 | 7.61 | 7.65 | 7.59 | 7.62 | 7.54 | 0.40% | 632,365 |
| May 26, 2026 | 7.60 | 7.63 | 7.58 | 7.59 | 7.51 | - | 943,587 |
| May 22, 2026 | 7.56 | 7.61 | 7.56 | 7.59 | 7.51 | 0.53% | 517,494 |
| May 21, 2026 | 7.58 | 7.63 | 7.55 | 7.55 | 7.47 | -0.26% | 897,741 |
| May 20, 2026 | 7.54 | 7.59 | 7.52 | 7.57 | 7.49 | 0.66% | 914,017 |
| May 19, 2026 | 7.49 | 7.52 | 7.46 | 7.52 | 7.44 | 0.53% | 908,102 |
| May 18, 2026 | 7.46 | 7.51 | 7.45 | 7.48 | 7.40 | 0.27% | 547,563 |
| May 15, 2026 | 7.50 | 7.52 | 7.46 | 7.46 | 7.38 | -0.82% | 389,957 |
| May 14, 2026 | 7.61 | 7.62 | 7.57 | 7.60 | 7.45 | - | 624,226 |
| May 13, 2026 | 7.57 | 7.60 | 7.55 | 7.60 | 7.45 | 0.53% | 632,450 |
| May 12, 2026 | 7.54 | 7.56 | 7.53 | 7.56 | 7.41 | 0.40% | 632,627 |
| May 11, 2026 | 7.53 | 7.54 | 7.53 | 7.53 | 7.38 | - | 655,743 |
| May 8, 2026 | 7.53 | 7.53 | 7.51 | 7.53 | 7.38 | - | 404,756 |
| May 7, 2026 | 7.54 | 7.54 | 7.51 | 7.53 | 7.38 | - | 494,871 |
| May 6, 2026 | 7.52 | 7.53 | 7.49 | 7.53 | 7.38 | 0.53% | 830,149 |
| May 5, 2026 | 7.52 | 7.53 | 7.47 | 7.49 | 7.34 | 0.13% | 523,231 |
| May 4, 2026 | 7.52 | 7.52 | 7.47 | 7.48 | 7.33 | -0.66% | 466,499 |
| May 1, 2026 | 7.59 | 7.59 | 7.52 | 7.53 | 7.38 | -0.26% | 642,827 |
| Apr 30, 2026 | 7.46 | 7.56 | 7.46 | 7.55 | 7.40 | 0.80% | 926,807 |
| Apr 29, 2026 | 7.47 | 7.49 | 7.45 | 7.49 | 7.34 | 0.54% | 547,568 |
| Apr 28, 2026 | 7.48 | 7.48 | 7.45 | 7.45 | 7.30 | -0.27% | 628,794 |
| Apr 27, 2026 | 7.47 | 7.48 | 7.45 | 7.47 | 7.32 | 0.13% | 673,812 |
| Apr 24, 2026 | 7.51 | 7.51 | 7.44 | 7.46 | 7.31 | -0.13% | 453,505 |
| Apr 23, 2026 | 7.54 | 7.54 | 7.45 | 7.47 | 7.32 | -0.80% | 489,807 |
| Apr 22, 2026 | 7.55 | 7.55 | 7.50 | 7.53 | 7.38 | 0.27% | 663,608 |
| Apr 21, 2026 | 7.60 | 7.61 | 7.50 | 7.51 | 7.36 | -0.79% | 520,549 |
| Apr 20, 2026 | 7.57 | 7.61 | 7.57 | 7.57 | 7.42 | 0.13% | 775,118 |
| Apr 17, 2026 | 7.55 | 7.61 | 7.54 | 7.56 | 7.41 | 0.40% | 726,396 |
| Apr 16, 2026 | 7.53 | 7.55 | 7.50 | 7.53 | 7.38 | 0.53% | 626,815 |
| Apr 15, 2026 | 7.56 | 7.57 | 7.49 | 7.49 | 7.34 | -0.82% | 767,592 |
| Apr 14, 2026 | 7.60 | 7.64 | 7.58 | 7.63 | 7.40 | 0.53% | 1,000,015 |
| Apr 13, 2026 | 7.51 | 7.60 | 7.50 | 7.59 | 7.36 | 0.80% | 1,440,608 |
| Apr 10, 2026 | 7.50 | 7.54 | 7.47 | 7.53 | 7.30 | 0.40% | 586,756 |
| Apr 9, 2026 | 7.53 | 7.53 | 7.49 | 7.50 | 7.27 | -0.13% | 504,757 |