Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.49
0.00 (0.07%)
May 19, 2026, 11:01 AM EDT - Market open
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.46 | 7.51 | 7.45 | 7.48 | 7.48 | 0.27% | 547,563 |
| May 15, 2026 | 7.50 | 7.52 | 7.46 | 7.46 | 7.46 | -1.84% | 389,957 |
| May 14, 2026 | 7.61 | 7.62 | 7.57 | 7.60 | 7.52 | - | 624,226 |
| May 13, 2026 | 7.57 | 7.60 | 7.55 | 7.60 | 7.52 | 0.53% | 632,450 |
| May 12, 2026 | 7.54 | 7.56 | 7.53 | 7.56 | 7.48 | 0.40% | 632,627 |
| May 11, 2026 | 7.53 | 7.54 | 7.53 | 7.53 | 7.45 | - | 655,743 |
| May 8, 2026 | 7.53 | 7.53 | 7.51 | 7.53 | 7.45 | - | 404,756 |
| May 7, 2026 | 7.54 | 7.54 | 7.51 | 7.53 | 7.45 | - | 494,871 |
| May 6, 2026 | 7.52 | 7.53 | 7.49 | 7.53 | 7.45 | 0.53% | 830,149 |
| May 5, 2026 | 7.52 | 7.53 | 7.47 | 7.49 | 7.41 | 0.13% | 523,231 |
| May 4, 2026 | 7.52 | 7.52 | 7.47 | 7.48 | 7.40 | -0.66% | 466,499 |
| May 1, 2026 | 7.59 | 7.59 | 7.52 | 7.53 | 7.45 | -0.26% | 642,827 |
| Apr 30, 2026 | 7.46 | 7.56 | 7.46 | 7.55 | 7.47 | 0.80% | 926,807 |
| Apr 29, 2026 | 7.47 | 7.49 | 7.45 | 7.49 | 7.41 | 0.54% | 547,568 |
| Apr 28, 2026 | 7.48 | 7.48 | 7.45 | 7.45 | 7.37 | -0.27% | 628,794 |
| Apr 27, 2026 | 7.47 | 7.48 | 7.45 | 7.47 | 7.39 | 0.13% | 673,812 |
| Apr 24, 2026 | 7.51 | 7.51 | 7.44 | 7.46 | 7.38 | -0.13% | 453,505 |
| Apr 23, 2026 | 7.54 | 7.54 | 7.45 | 7.47 | 7.39 | -0.80% | 489,807 |
| Apr 22, 2026 | 7.55 | 7.55 | 7.50 | 7.53 | 7.45 | 0.27% | 663,608 |
| Apr 21, 2026 | 7.60 | 7.61 | 7.50 | 7.51 | 7.43 | -0.79% | 520,549 |
| Apr 20, 2026 | 7.57 | 7.61 | 7.57 | 7.57 | 7.49 | 0.13% | 775,118 |
| Apr 17, 2026 | 7.55 | 7.61 | 7.54 | 7.56 | 7.48 | 0.40% | 726,396 |
| Apr 16, 2026 | 7.53 | 7.55 | 7.50 | 7.53 | 7.45 | 0.53% | 626,815 |
| Apr 15, 2026 | 7.56 | 7.57 | 7.49 | 7.49 | 7.41 | -1.83% | 767,592 |
| Apr 14, 2026 | 7.60 | 7.64 | 7.58 | 7.63 | 7.47 | 0.53% | 1,000,015 |
| Apr 13, 2026 | 7.51 | 7.60 | 7.50 | 7.59 | 7.44 | 0.80% | 1,440,608 |
| Apr 10, 2026 | 7.50 | 7.54 | 7.47 | 7.53 | 7.38 | 0.40% | 586,756 |
| Apr 9, 2026 | 7.53 | 7.53 | 7.49 | 7.50 | 7.35 | -0.13% | 504,757 |
| Apr 8, 2026 | 7.50 | 7.54 | 7.49 | 7.51 | 7.36 | 1.08% | 561,140 |
| Apr 7, 2026 | 7.42 | 7.44 | 7.38 | 7.43 | 7.28 | 0.13% | 598,840 |
| Apr 6, 2026 | 7.36 | 7.42 | 7.30 | 7.42 | 7.27 | 1.23% | 806,563 |
| Apr 2, 2026 | 7.32 | 7.38 | 7.16 | 7.33 | 7.18 | -1.61% | 984,994 |
| Apr 1, 2026 | 7.58 | 7.58 | 7.44 | 7.45 | 7.30 | -0.93% | 750,752 |
| Mar 31, 2026 | 7.26 | 7.53 | 7.25 | 7.52 | 7.37 | 3.87% | 1,003,429 |
| Mar 30, 2026 | 7.20 | 7.25 | 7.16 | 7.24 | 7.09 | 0.98% | 892,263 |
| Mar 27, 2026 | 7.20 | 7.22 | 7.16 | 7.17 | 7.02 | -0.97% | 898,496 |
| Mar 26, 2026 | 7.31 | 7.32 | 7.21 | 7.24 | 7.09 | -1.36% | 1,493,237 |
| Mar 25, 2026 | 7.39 | 7.39 | 7.32 | 7.34 | 7.19 | -0.14% | 1,631,614 |
| Mar 24, 2026 | 7.41 | 7.41 | 7.31 | 7.35 | 7.20 | -0.68% | 1,460,619 |
| Mar 23, 2026 | 7.43 | 7.44 | 7.40 | 7.40 | 7.25 | -0.40% | 752,238 |
| Mar 20, 2026 | 7.33 | 7.45 | 7.31 | 7.43 | 7.28 | 1.36% | 1,224,708 |
| Mar 19, 2026 | 7.30 | 7.34 | 7.28 | 7.33 | 7.18 | -0.27% | 1,058,344 |
| Mar 18, 2026 | 7.28 | 7.35 | 7.28 | 7.35 | 7.20 | 0.68% | 957,528 |
| Mar 17, 2026 | 7.29 | 7.30 | 7.25 | 7.30 | 7.15 | - | 1,428,524 |
| Mar 16, 2026 | 7.27 | 7.30 | 7.23 | 7.30 | 7.15 | - | 2,023,227 |
| Mar 13, 2026 | 7.36 | 7.37 | 7.30 | 7.30 | 7.15 | -1.48% | 1,229,798 |
| Mar 12, 2026 | 7.45 | 7.49 | 7.39 | 7.41 | 7.18 | -0.40% | 2,031,132 |
| Mar 11, 2026 | 7.43 | 7.47 | 7.43 | 7.44 | 7.21 | - | 443,874 |
| Mar 10, 2026 | 7.47 | 7.48 | 7.43 | 7.44 | 7.21 | 0.13% | 925,443 |
| Mar 9, 2026 | 7.43 | 7.44 | 7.32 | 7.43 | 7.20 | -0.40% | 907,230 |