Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.53
+0.03 (0.40%)
Apr 10, 2026, 4:00 PM EDT - Market closed
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.50 | 7.54 | 7.47 | 7.53 | 7.53 | 0.40% | 586,755 |
| Apr 9, 2026 | 7.53 | 7.53 | 7.49 | 7.50 | 7.50 | -0.13% | 504,757 |
| Apr 8, 2026 | 7.50 | 7.54 | 7.49 | 7.51 | 7.51 | 1.08% | 559,687 |
| Apr 7, 2026 | 7.42 | 7.44 | 7.38 | 7.43 | 7.43 | 0.13% | 581,477 |
| Apr 6, 2026 | 7.36 | 7.42 | 7.30 | 7.42 | 7.42 | 1.23% | 806,557 |
| Apr 2, 2026 | 7.32 | 7.38 | 7.16 | 7.33 | 7.33 | -1.61% | 984,993 |
| Apr 1, 2026 | 7.58 | 7.58 | 7.44 | 7.45 | 7.45 | -0.93% | 750,452 |
| Mar 31, 2026 | 7.26 | 7.53 | 7.25 | 7.52 | 7.52 | 3.87% | 1,003,429 |
| Mar 30, 2026 | 7.20 | 7.25 | 7.16 | 7.24 | 7.24 | 0.98% | 892,263 |
| Mar 27, 2026 | 7.20 | 7.22 | 7.16 | 7.17 | 7.17 | -0.97% | 898,302 |
| Mar 26, 2026 | 7.31 | 7.32 | 7.21 | 7.24 | 7.24 | -1.36% | 1,492,937 |
| Mar 25, 2026 | 7.39 | 7.39 | 7.32 | 7.34 | 7.34 | -0.14% | 1,631,239 |
| Mar 24, 2026 | 7.41 | 7.41 | 7.31 | 7.35 | 7.35 | -0.68% | 1,460,619 |
| Mar 23, 2026 | 7.43 | 7.44 | 7.40 | 7.40 | 7.40 | -0.40% | 752,210 |
| Mar 20, 2026 | 7.33 | 7.45 | 7.31 | 7.43 | 7.43 | 1.36% | 1,224,698 |
| Mar 19, 2026 | 7.30 | 7.34 | 7.28 | 7.33 | 7.33 | -0.27% | 1,058,344 |
| Mar 18, 2026 | 7.28 | 7.35 | 7.28 | 7.35 | 7.35 | 0.68% | 957,528 |
| Mar 17, 2026 | 7.29 | 7.30 | 7.25 | 7.30 | 7.30 | - | 1,424,219 |
| Mar 16, 2026 | 7.27 | 7.30 | 7.23 | 7.30 | 7.30 | - | 2,023,225 |
| Mar 13, 2026 | 7.36 | 7.37 | 7.30 | 7.30 | 7.30 | -1.48% | 1,228,195 |
| Mar 12, 2026 | 7.45 | 7.49 | 7.39 | 7.41 | 7.33 | -0.40% | 2,021,778 |
| Mar 11, 2026 | 7.43 | 7.47 | 7.43 | 7.44 | 7.36 | - | 443,874 |
| Mar 10, 2026 | 7.47 | 7.48 | 7.43 | 7.44 | 7.36 | 0.13% | 925,443 |
| Mar 9, 2026 | 7.43 | 7.44 | 7.32 | 7.43 | 7.35 | -0.40% | 907,230 |
| Mar 6, 2026 | 7.50 | 7.51 | 7.43 | 7.46 | 7.38 | -1.06% | 1,305,743 |
| Mar 5, 2026 | 7.54 | 7.59 | 7.54 | 7.54 | 7.46 | 0.27% | 803,717 |
| Mar 4, 2026 | 7.51 | 7.55 | 7.50 | 7.52 | 7.44 | 0.27% | 852,916 |
| Mar 3, 2026 | 7.49 | 7.53 | 7.46 | 7.50 | 7.42 | -0.66% | 1,181,889 |
| Mar 2, 2026 | 7.54 | 7.55 | 7.46 | 7.55 | 7.47 | -0.40% | 1,300,264 |
| Feb 27, 2026 | 7.65 | 7.66 | 7.58 | 7.58 | 7.50 | -0.92% | 787,427 |
| Feb 26, 2026 | 7.72 | 7.72 | 7.65 | 7.65 | 7.57 | -0.65% | 448,484 |
| Feb 25, 2026 | 7.68 | 7.71 | 7.67 | 7.70 | 7.62 | 0.65% | 609,869 |
| Feb 24, 2026 | 7.69 | 7.71 | 7.65 | 7.65 | 7.57 | -0.52% | 539,517 |
| Feb 23, 2026 | 7.73 | 7.74 | 7.67 | 7.69 | 7.61 | -0.77% | 645,425 |
| Feb 20, 2026 | 7.74 | 7.76 | 7.72 | 7.75 | 7.67 | 0.13% | 334,433 |
| Feb 19, 2026 | 7.72 | 7.74 | 7.69 | 7.74 | 7.66 | 0.52% | 569,838 |
| Feb 18, 2026 | 7.71 | 7.72 | 7.68 | 7.70 | 7.62 | 0.26% | 572,564 |
| Feb 17, 2026 | 7.75 | 7.76 | 7.68 | 7.68 | 7.60 | -0.78% | 1,089,966 |
| Feb 13, 2026 | 7.76 | 7.77 | 7.73 | 7.74 | 7.66 | -1.15% | 694,374 |
| Feb 12, 2026 | 7.88 | 7.89 | 7.82 | 7.83 | 7.66 | -0.51% | 554,745 |
| Feb 11, 2026 | 7.85 | 7.87 | 7.83 | 7.87 | 7.70 | 0.64% | 703,314 |
| Feb 10, 2026 | 7.79 | 7.82 | 7.77 | 7.82 | 7.65 | 0.64% | 553,026 |
| Feb 9, 2026 | 7.78 | 7.79 | 7.77 | 7.77 | 7.60 | 0.13% | 723,269 |
| Feb 6, 2026 | 7.78 | 7.81 | 7.76 | 7.76 | 7.59 | -0.39% | 723,348 |
| Feb 5, 2026 | 7.83 | 7.83 | 7.77 | 7.79 | 7.62 | -0.64% | 1,211,354 |
| Feb 4, 2026 | 7.86 | 7.86 | 7.80 | 7.84 | 7.67 | -0.13% | 711,366 |
| Feb 3, 2026 | 7.87 | 7.87 | 7.79 | 7.85 | 7.68 | 0.13% | 1,089,427 |
| Feb 2, 2026 | 7.91 | 7.93 | 7.82 | 7.84 | 7.67 | -0.38% | 1,846,319 |
| Jan 30, 2026 | 7.93 | 7.97 | 7.87 | 7.87 | 7.70 | -0.88% | 867,438 |
| Jan 29, 2026 | 7.90 | 7.94 | 7.88 | 7.94 | 7.77 | 0.51% | 1,141,355 |