Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.25
-0.07 (-0.96%)
At close: Oct 16, 2026, 4:00 PM EDT
7.25
0.00 (0.00%)
After-hours: Oct 16, 2026, 4:10 PM EDT
JFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.30 | 7.32 | 7.25 | 7.25 | 7.25 | -0.96% | 762,609 |
| Oct 15, 2026 | 7.25 | 7.34 | 7.21 | 7.32 | 7.32 | 1.36% | 832,189 |
| Oct 14, 2026 | 7.32 | 7.34 | 7.29 | 7.30 | 7.22 | -0.27% | 880,762 |
| Oct 13, 2026 | 7.36 | 7.36 | 7.31 | 7.32 | 7.24 | 0.14% | 899,402 |
| Oct 12, 2026 | 7.44 | 7.44 | 7.31 | 7.31 | 7.23 | -1.48% | 632,136 |
| Oct 9, 2026 | 7.39 | 7.48 | 7.35 | 7.42 | 7.34 | 0.82% | 712,252 |
| Oct 8, 2026 | 7.32 | 7.36 | 7.29 | 7.36 | 7.28 | 0.96% | 1,028,006 |
| Oct 7, 2026 | 7.36 | 7.36 | 7.29 | 7.29 | 7.21 | -1.22% | 752,986 |
| Oct 6, 2026 | 7.25 | 7.39 | 7.25 | 7.38 | 7.30 | 2.07% | 1,093,108 |
| Oct 5, 2026 | 7.32 | 7.35 | 7.23 | 7.23 | 7.15 | -1.63% | 1,465,911 |
| Oct 2, 2026 | 7.45 | 7.47 | 7.35 | 7.35 | 7.27 | -1.34% | 1,070,530 |
| Oct 1, 2026 | 7.40 | 7.47 | 7.35 | 7.45 | 7.37 | 0.13% | 1,112,776 |
| Sep 30, 2026 | 7.35 | 7.45 | 7.33 | 7.44 | 7.36 | 0.95% | 1,461,715 |
| Sep 29, 2026 | 7.27 | 7.37 | 7.26 | 7.37 | 7.29 | 1.52% | 914,806 |
| Sep 28, 2026 | 7.28 | 7.32 | 7.23 | 7.26 | 7.18 | -0.95% | 925,844 |
| Sep 25, 2026 | 7.24 | 7.34 | 7.23 | 7.33 | 7.25 | 1.24% | 1,400,969 |
| Sep 24, 2026 | 7.27 | 7.28 | 7.22 | 7.24 | 7.16 | -0.96% | 1,340,253 |
| Sep 23, 2026 | 7.41 | 7.41 | 7.29 | 7.31 | 7.23 | -1.62% | 1,506,591 |
| Sep 22, 2026 | 7.48 | 7.48 | 7.41 | 7.43 | 7.35 | -0.80% | 637,296 |
| Sep 21, 2026 | 7.54 | 7.54 | 7.45 | 7.49 | 7.41 | -0.53% | 482,120 |
| Sep 18, 2026 | 7.50 | 7.53 | 7.44 | 7.53 | 7.45 | 0.53% | 568,905 |
| Sep 17, 2026 | 7.48 | 7.51 | 7.46 | 7.49 | 7.41 | 0.40% | 922,124 |
| Sep 16, 2026 | 7.48 | 7.49 | 7.46 | 7.46 | 7.38 | 0.27% | 744,145 |
| Sep 15, 2026 | 7.46 | 7.48 | 7.44 | 7.44 | 7.36 | -0.16% | 869,288 |
| Sep 14, 2026 | 7.61 | 7.61 | 7.52 | 7.53 | 7.37 | -0.92% | 576,527 |
| Sep 11, 2026 | 7.66 | 7.66 | 7.60 | 7.60 | 7.44 | -0.39% | 372,342 |
| Sep 10, 2026 | 7.67 | 7.67 | 7.60 | 7.63 | 7.47 | -0.52% | 534,401 |
| Sep 9, 2026 | 7.67 | 7.67 | 7.64 | 7.67 | 7.51 | 0.13% | 429,799 |
| Sep 8, 2026 | 7.62 | 7.69 | 7.62 | 7.66 | 7.50 | 0.39% | 751,254 |
| Sep 4, 2026 | 7.56 | 7.70 | 7.54 | 7.63 | 7.47 | 0.39% | 771,098 |
| Sep 3, 2026 | 7.70 | 7.70 | 7.59 | 7.60 | 7.44 | -0.13% | 394,654 |
| Sep 2, 2026 | 7.64 | 7.65 | 7.59 | 7.61 | 7.45 | - | 648,192 |
| Sep 1, 2026 | 7.69 | 7.70 | 7.60 | 7.61 | 7.45 | -1.04% | 893,730 |
| Aug 31, 2026 | 7.67 | 7.69 | 7.65 | 7.69 | 7.53 | 0.39% | 528,585 |
| Aug 28, 2026 | 7.63 | 7.66 | 7.61 | 7.66 | 7.50 | 0.66% | 798,082 |
| Aug 27, 2026 | 7.59 | 7.62 | 7.57 | 7.61 | 7.45 | 0.53% | 363,394 |
| Aug 26, 2026 | 7.61 | 7.61 | 7.57 | 7.57 | 7.41 | -0.26% | 300,444 |
| Aug 25, 2026 | 7.55 | 7.59 | 7.54 | 7.59 | 7.43 | 0.93% | 641,418 |
| Aug 24, 2026 | 7.54 | 7.55 | 7.51 | 7.52 | 7.36 | -0.27% | 697,938 |
| Aug 21, 2026 | 7.58 | 7.60 | 7.54 | 7.54 | 7.38 | -0.53% | 629,088 |
| Aug 20, 2026 | 7.62 | 7.62 | 7.58 | 7.58 | 7.42 | -0.39% | 532,142 |
| Aug 19, 2026 | 7.64 | 7.65 | 7.60 | 7.61 | 7.45 | -0.39% | 616,272 |
| Aug 18, 2026 | 7.66 | 7.67 | 7.62 | 7.64 | 7.48 | - | 506,371 |
| Aug 17, 2026 | 7.68 | 7.69 | 7.64 | 7.64 | 7.48 | -0.39% | 566,614 |
| Aug 14, 2026 | 7.71 | 7.75 | 7.67 | 7.67 | 7.51 | -0.16% | 574,880 |
| Aug 13, 2026 | 7.79 | 7.80 | 7.75 | 7.76 | 7.52 | -0.13% | 751,429 |
| Aug 12, 2026 | 7.83 | 7.84 | 7.77 | 7.77 | 7.53 | -0.77% | 803,852 |
| Aug 11, 2026 | 7.84 | 7.84 | 7.78 | 7.83 | 7.59 | 0.26% | 771,012 |
| Aug 10, 2026 | 7.77 | 7.84 | 7.74 | 7.81 | 7.57 | 0.39% | 810,978 |
| Aug 7, 2026 | 7.74 | 7.78 | 7.74 | 7.78 | 7.54 | 0.78% | 482,145 |