Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.76
-0.07 (-0.89%)
Nov 18, 2025, 4:00 PM EST - Market closed
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.85 | 7.85 | 7.74 | 7.76 | 7.76 | -0.89% | 941,967 |
| Nov 17, 2025 | 7.87 | 7.89 | 7.82 | 7.83 | 7.83 | -1.01% | 818,867 |
| Nov 14, 2025 | 7.87 | 7.92 | 7.86 | 7.91 | 7.91 | -0.75% | 708,158 |
| Nov 13, 2025 | 7.98 | 7.98 | 7.96 | 7.97 | 7.89 | -0.25% | 510,113 |
| Nov 12, 2025 | 7.99 | 7.99 | 7.94 | 7.99 | 7.90 | 0.25% | 885,834 |
| Nov 11, 2025 | 8.00 | 8.00 | 7.95 | 7.97 | 7.89 | -0.25% | 362,848 |
| Nov 10, 2025 | 7.96 | 7.99 | 7.95 | 7.99 | 7.90 | 0.63% | 783,290 |
| Nov 7, 2025 | 7.95 | 7.95 | 7.88 | 7.94 | 7.86 | -0.13% | 768,250 |
| Nov 6, 2025 | 7.98 | 7.99 | 7.94 | 7.95 | 7.87 | -0.25% | 953,046 |
| Nov 5, 2025 | 7.95 | 7.99 | 7.95 | 7.97 | 7.89 | 0.25% | 682,342 |
| Nov 4, 2025 | 7.91 | 7.96 | 7.89 | 7.95 | 7.87 | 0.51% | 801,943 |
| Nov 3, 2025 | 7.95 | 7.95 | 7.89 | 7.91 | 7.83 | 0.13% | 816,085 |
| Oct 31, 2025 | 7.97 | 7.97 | 7.90 | 7.90 | 7.82 | 0.13% | 963,469 |
| Oct 30, 2025 | 7.86 | 7.90 | 7.84 | 7.89 | 7.81 | 0.25% | 705,163 |
| Oct 29, 2025 | 7.91 | 7.92 | 7.87 | 7.87 | 7.79 | -0.51% | 559,715 |
| Oct 28, 2025 | 7.92 | 7.93 | 7.91 | 7.91 | 7.83 | 0.13% | 561,211 |
| Oct 27, 2025 | 7.92 | 7.93 | 7.89 | 7.90 | 7.82 | 0.25% | 591,565 |
| Oct 24, 2025 | 7.88 | 7.89 | 7.85 | 7.88 | 7.80 | 0.38% | 593,671 |
| Oct 23, 2025 | 7.84 | 7.88 | 7.84 | 7.85 | 7.77 | - | 808,944 |
| Oct 22, 2025 | 7.84 | 7.87 | 7.84 | 7.85 | 7.77 | 0.13% | 769,517 |
| Oct 21, 2025 | 7.78 | 7.84 | 7.77 | 7.84 | 7.76 | 0.90% | 971,000 |
| Oct 20, 2025 | 7.79 | 7.81 | 7.75 | 7.77 | 7.69 | - | 842,655 |
| Oct 17, 2025 | 7.81 | 7.83 | 7.71 | 7.77 | 7.69 | -0.38% | 1,359,607 |
| Oct 16, 2025 | 7.91 | 7.94 | 7.78 | 7.80 | 7.72 | -1.39% | 1,201,397 |
| Oct 15, 2025 | 7.88 | 7.96 | 7.88 | 7.91 | 7.83 | -1.00% | 668,254 |
| Oct 14, 2025 | 8.04 | 8.04 | 7.97 | 7.99 | 7.82 | -0.75% | 690,873 |
| Oct 13, 2025 | 8.09 | 8.10 | 7.99 | 8.05 | 7.88 | - | 804,927 |
| Oct 10, 2025 | 8.13 | 8.14 | 8.02 | 8.05 | 7.88 | -0.86% | 673,451 |
| Oct 9, 2025 | 8.13 | 8.15 | 8.08 | 8.12 | 7.95 | - | 442,382 |
| Oct 8, 2025 | 8.10 | 8.12 | 8.09 | 8.12 | 7.95 | 0.37% | 732,290 |
| Oct 7, 2025 | 8.06 | 8.10 | 8.05 | 8.09 | 7.92 | 0.50% | 756,844 |
| Oct 6, 2025 | 8.08 | 8.11 | 8.03 | 8.05 | 7.88 | -0.37% | 748,613 |
| Oct 3, 2025 | 8.11 | 8.12 | 8.08 | 8.08 | 7.91 | -0.49% | 834,885 |
| Oct 2, 2025 | 8.14 | 8.17 | 8.11 | 8.12 | 7.95 | -0.37% | 646,614 |
| Oct 1, 2025 | 8.19 | 8.19 | 8.13 | 8.15 | 7.98 | -0.37% | 765,177 |
| Sep 30, 2025 | 8.07 | 8.18 | 8.05 | 8.18 | 8.01 | 1.24% | 1,066,225 |
| Sep 29, 2025 | 8.09 | 8.10 | 8.02 | 8.08 | 7.91 | 0.12% | 1,230,731 |
| Sep 26, 2025 | 8.16 | 8.17 | 8.05 | 8.07 | 7.90 | -1.22% | 1,147,645 |
| Sep 25, 2025 | 8.19 | 8.20 | 8.12 | 8.17 | 8.00 | -0.24% | 842,007 |
| Sep 24, 2025 | 8.21 | 8.21 | 8.17 | 8.19 | 8.02 | -0.12% | 736,481 |
| Sep 23, 2025 | 8.21 | 8.22 | 8.16 | 8.20 | 8.03 | -0.12% | 541,874 |
| Sep 22, 2025 | 8.24 | 8.24 | 8.18 | 8.21 | 8.04 | -0.12% | 581,801 |
| Sep 19, 2025 | 8.26 | 8.26 | 8.21 | 8.22 | 8.05 | -0.24% | 428,656 |
| Sep 18, 2025 | 8.27 | 8.27 | 8.21 | 8.24 | 8.07 | -0.24% | 593,228 |
| Sep 17, 2025 | 8.30 | 8.30 | 8.24 | 8.26 | 8.08 | -0.12% | 559,269 |
| Sep 16, 2025 | 8.32 | 8.33 | 8.26 | 8.27 | 8.09 | -0.36% | 612,170 |
| Sep 15, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.12 | -1.07% | 683,182 |
| Sep 12, 2025 | 8.38 | 8.44 | 8.38 | 8.39 | 8.13 | 0.36% | 517,968 |
| Sep 11, 2025 | 8.40 | 8.40 | 8.36 | 8.36 | 8.10 | -0.24% | 477,652 |
| Sep 10, 2025 | 8.41 | 8.42 | 8.36 | 8.38 | 8.12 | -0.36% | 708,368 |