Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
8.09
-0.03 (-0.37%)
Oct 9, 2025, 4:00 PM EDT - Market closed
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 8.13 | 8.15 | 8.08 | 8.10 | - | -0.31% | 373,378 |
| Oct 8, 2025 | 8.10 | 8.12 | 8.09 | 8.12 | 8.12 | 0.37% | 732,290 |
| Oct 7, 2025 | 8.06 | 8.10 | 8.05 | 8.09 | 8.09 | 0.50% | 756,844 |
| Oct 6, 2025 | 8.08 | 8.11 | 8.03 | 8.05 | 8.05 | -0.37% | 748,613 |
| Oct 3, 2025 | 8.11 | 8.12 | 8.08 | 8.08 | 8.08 | -0.49% | 834,885 |
| Oct 2, 2025 | 8.14 | 8.17 | 8.11 | 8.12 | 8.12 | -0.37% | 646,614 |
| Oct 1, 2025 | 8.19 | 8.19 | 8.13 | 8.15 | 8.15 | -0.37% | 765,177 |
| Sep 30, 2025 | 8.07 | 8.18 | 8.05 | 8.18 | 8.18 | 1.24% | 1,066,225 |
| Sep 29, 2025 | 8.09 | 8.10 | 8.02 | 8.08 | 8.08 | 0.12% | 1,230,731 |
| Sep 26, 2025 | 8.16 | 8.17 | 8.05 | 8.07 | 8.07 | -1.22% | 1,147,645 |
| Sep 25, 2025 | 8.19 | 8.20 | 8.12 | 8.17 | 8.17 | -0.24% | 842,007 |
| Sep 24, 2025 | 8.21 | 8.21 | 8.17 | 8.19 | 8.19 | -0.12% | 736,481 |
| Sep 23, 2025 | 8.21 | 8.22 | 8.16 | 8.20 | 8.20 | -0.12% | 541,874 |
| Sep 22, 2025 | 8.24 | 8.24 | 8.18 | 8.21 | 8.21 | -0.12% | 581,801 |
| Sep 19, 2025 | 8.26 | 8.26 | 8.21 | 8.22 | 8.22 | -0.24% | 428,656 |
| Sep 18, 2025 | 8.27 | 8.27 | 8.21 | 8.24 | 8.24 | -0.24% | 593,228 |
| Sep 17, 2025 | 8.30 | 8.30 | 8.24 | 8.26 | 8.26 | -0.12% | 559,269 |
| Sep 16, 2025 | 8.32 | 8.33 | 8.26 | 8.27 | 8.27 | -0.36% | 612,170 |
| Sep 15, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -1.07% | 683,182 |
| Sep 12, 2025 | 8.38 | 8.44 | 8.38 | 8.39 | 8.31 | 0.36% | 517,968 |
| Sep 11, 2025 | 8.40 | 8.40 | 8.36 | 8.36 | 8.28 | -0.24% | 477,652 |
| Sep 10, 2025 | 8.41 | 8.42 | 8.36 | 8.38 | 8.30 | -0.36% | 708,368 |
| Sep 9, 2025 | 8.40 | 8.42 | 8.40 | 8.41 | 8.33 | 0.12% | 457,539 |
| Sep 8, 2025 | 8.42 | 8.45 | 8.40 | 8.40 | 8.32 | -0.47% | 805,588 |
| Sep 5, 2025 | 8.44 | 8.44 | 8.40 | 8.44 | 8.35 | 0.24% | 815,524 |
| Sep 4, 2025 | 8.40 | 8.44 | 8.38 | 8.42 | 8.34 | -0.24% | 549,525 |
| Sep 3, 2025 | 8.43 | 8.45 | 8.41 | 8.44 | 8.35 | - | 455,792 |
| Sep 2, 2025 | 8.44 | 8.45 | 8.41 | 8.44 | 8.35 | -0.12% | 454,952 |
| Aug 29, 2025 | 8.41 | 8.45 | 8.39 | 8.45 | 8.36 | 0.36% | 559,663 |
| Aug 28, 2025 | 8.45 | 8.45 | 8.41 | 8.42 | 8.34 | -0.24% | 414,586 |
| Aug 27, 2025 | 8.43 | 8.44 | 8.39 | 8.44 | 8.35 | - | 460,061 |
| Aug 26, 2025 | 8.44 | 8.44 | 8.40 | 8.44 | 8.35 | 0.12% | 403,420 |
| Aug 25, 2025 | 8.41 | 8.43 | 8.38 | 8.43 | 8.35 | 0.60% | 494,794 |
| Aug 22, 2025 | 8.36 | 8.40 | 8.35 | 8.38 | 8.30 | 0.24% | 484,121 |
| Aug 21, 2025 | 8.39 | 8.40 | 8.36 | 8.36 | 8.28 | -0.48% | 733,968 |
| Aug 20, 2025 | 8.42 | 8.43 | 8.37 | 8.40 | 8.32 | -0.12% | 750,724 |
| Aug 19, 2025 | 8.42 | 8.43 | 8.40 | 8.41 | 8.33 | 0.12% | 561,837 |
| Aug 18, 2025 | 8.41 | 8.45 | 8.38 | 8.40 | 8.32 | - | 708,052 |
| Aug 15, 2025 | 8.44 | 8.46 | 8.40 | 8.40 | 8.32 | -1.18% | 525,674 |
| Aug 14, 2025 | 8.50 | 8.53 | 8.49 | 8.50 | 8.33 | -0.12% | 745,754 |
| Aug 13, 2025 | 8.50 | 8.51 | 8.47 | 8.51 | 8.34 | 0.24% | 597,921 |
| Aug 12, 2025 | 8.52 | 8.52 | 8.48 | 8.49 | 8.32 | -0.12% | 533,780 |
| Aug 11, 2025 | 8.55 | 8.55 | 8.49 | 8.50 | 8.33 | -0.47% | 488,482 |
| Aug 8, 2025 | 8.53 | 8.54 | 8.51 | 8.54 | 8.37 | 0.23% | 383,344 |
| Aug 7, 2025 | 8.53 | 8.54 | 8.51 | 8.52 | 8.35 | - | 816,562 |
| Aug 6, 2025 | 8.51 | 8.54 | 8.50 | 8.52 | 8.35 | 0.24% | 659,965 |
| Aug 5, 2025 | 8.50 | 8.51 | 8.48 | 8.50 | 8.33 | 0.12% | 336,190 |
| Aug 4, 2025 | 8.51 | 8.51 | 8.48 | 8.49 | 8.32 | -0.12% | 320,966 |
| Aug 1, 2025 | 8.53 | 8.53 | 8.47 | 8.50 | 8.33 | -0.23% | 479,637 |
| Jul 31, 2025 | 8.49 | 8.52 | 8.49 | 8.52 | 8.35 | 0.35% | 533,103 |