Skip to main content
Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
9.00
+0.05 (0.56%)
Dec 24, 2024, 1:00 PM EST - Market closed

JFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20248.959.028.949.009.000.56%278,893
Dec 23, 20248.868.958.858.958.951.36%725,955
Dec 20, 20248.778.848.778.838.830.91%557,148
Dec 19, 20248.838.878.728.758.75-0.79%838,676
Dec 18, 20248.958.978.758.828.82-1.12%997,257
Dec 17, 20249.039.058.908.928.92-1.33%718,493
Dec 16, 20249.079.129.029.049.04-0.33%527,963
Dec 13, 20249.079.129.059.079.07-0.22%476,283
Dec 12, 20249.169.239.089.099.01-1.30%537,739
Dec 11, 20249.249.249.189.219.12-0.11%722,875
Dec 10, 20249.239.249.169.229.130.11%641,894
Dec 9, 20249.169.249.169.219.120.77%634,926
Dec 6, 20249.139.169.109.149.060.22%340,617
Dec 5, 20249.139.139.069.129.04-0.22%430,734
Dec 4, 20249.159.179.079.149.06-0.22%537,784
Dec 3, 20249.159.179.099.169.080.22%647,361
Dec 2, 20249.149.159.109.149.060.22%604,742
Nov 29, 20249.059.139.039.129.041.00%438,822
Nov 27, 20249.039.049.029.038.950.22%223,884
Nov 26, 20249.039.038.989.018.93-0.11%276,058
Nov 25, 20249.019.039.009.028.940.33%501,268
Nov 22, 20248.978.998.968.998.910.45%266,586
Nov 21, 20248.978.978.938.958.87-0.11%289,677
Nov 20, 20248.968.968.928.968.880.11%259,992
Nov 19, 20248.928.968.888.958.870.34%433,936
Nov 18, 20248.938.978.898.928.84-487,199
Nov 15, 20248.828.928.828.928.840.45%484,341
Nov 14, 20248.958.988.878.888.72-1.11%502,599
Nov 13, 20249.009.018.968.988.81-429,883
Nov 12, 20249.009.018.958.988.81-0.22%436,590
Nov 11, 20248.989.008.969.008.830.45%442,669
Nov 8, 20248.978.988.948.968.79-0.11%339,288
Nov 7, 20248.928.978.898.978.800.90%528,330
Nov 6, 20248.948.948.848.898.720.34%475,273
Nov 5, 20248.838.868.798.868.700.57%299,252
Nov 4, 20248.828.868.758.818.65-0.34%475,942
Nov 1, 20248.858.898.818.848.68-407,447
Oct 31, 20248.728.848.728.848.681.14%428,404
Oct 30, 20248.778.818.718.748.58-0.23%485,385
Oct 29, 20248.848.848.728.768.60-0.90%615,657
Oct 28, 20248.938.968.828.848.68-0.67%407,260
Oct 25, 20248.868.928.868.908.730.45%305,396
Oct 24, 20248.838.868.798.868.700.68%332,932
Oct 23, 20248.848.868.788.808.64-0.45%249,211
Oct 22, 20248.868.888.788.848.68-438,328
Oct 21, 20248.798.848.778.848.680.57%402,778
Oct 18, 20248.908.938.798.798.63-0.90%594,612
Oct 17, 20248.948.958.848.878.71-0.67%469,697
Oct 16, 20248.958.958.888.938.76-391,689
Oct 15, 20248.928.958.908.938.76-0.56%476,354
Oct 14, 20249.029.028.978.988.73-0.22%392,946
Oct 11, 20249.019.028.969.008.750.22%334,899
Oct 10, 20248.999.028.968.988.730.22%397,891
Oct 9, 20248.978.988.908.968.710.22%388,029
Oct 8, 20248.948.958.908.948.690.45%347,814
Oct 7, 20248.929.018.878.908.65-0.22%618,795
Oct 4, 20248.898.928.858.928.670.90%418,331
Oct 3, 20248.818.878.758.848.59-545,563
Oct 2, 20248.798.878.748.848.590.45%638,181
Oct 1, 20248.828.838.748.808.56-0.23%840,146
Sep 30, 20248.678.828.678.828.571.38%1,617,038
Sep 27, 20248.678.718.638.708.460.46%602,010
Sep 26, 20248.768.798.668.668.42-1.03%842,964
Sep 25, 20248.738.798.738.758.51-585,299
Sep 24, 20248.778.788.708.758.51-0.46%641,024
Sep 23, 20248.798.818.748.798.55-0.23%462,480
Sep 20, 20248.818.828.778.818.560.34%263,657
Sep 19, 20248.828.868.778.788.540.11%484,472
Sep 18, 20248.868.878.758.778.53-0.57%472,769
Sep 17, 20248.868.888.828.828.570.11%379,480
Sep 16, 20248.838.868.778.818.56-0.23%513,574
Sep 13, 20248.918.948.828.838.58-1.45%503,402
Sep 12, 20249.019.038.968.968.63-0.44%566,868
Sep 11, 20249.009.008.899.008.67-486,224
Sep 10, 20248.979.008.949.008.670.33%509,727
Sep 9, 20248.928.978.928.978.640.79%443,055
Sep 6, 20248.948.958.868.908.57-0.22%410,448
Sep 5, 20248.898.928.878.928.590.34%394,861
Sep 4, 20248.898.938.848.898.56-440,333
Sep 3, 20248.878.908.838.898.560.45%649,924
Aug 30, 20248.818.898.818.858.520.80%575,141
Aug 29, 20248.758.788.728.788.450.69%438,976
Aug 28, 20248.788.788.698.728.40-0.23%360,250
Aug 27, 20248.788.798.738.748.42-0.23%331,755
Aug 26, 20248.858.868.748.768.43-0.57%525,243
Aug 23, 20248.848.888.768.818.480.11%461,420
Aug 22, 20248.818.868.788.808.470.23%414,553
Aug 21, 20248.768.818.758.788.450.57%399,905
Aug 20, 20248.818.828.718.738.41-0.46%416,900
Aug 19, 20248.788.798.758.778.44-0.11%452,971
Aug 16, 20248.808.868.788.788.45-0.34%521,392
Aug 15, 20248.818.848.788.818.48-0.56%302,977
Aug 14, 20248.868.888.838.868.450.45%461,201
Aug 13, 20248.818.888.808.828.410.34%830,236
Aug 12, 20248.738.808.708.798.381.15%1,034,044
Aug 9, 20248.698.768.678.698.29-666,403
Aug 8, 20248.568.698.558.698.292.00%601,148
Aug 7, 20248.548.638.528.528.130.47%463,866
Aug 6, 20248.388.518.378.488.091.44%603,225
Aug 5, 20248.508.508.288.367.97-3.46%1,718,143