Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.65
-0.02 (-0.26%)
At close: Aug 17, 2026, 4:00 PM EDT
7.64
-0.01 (-0.13%)
After-hours: Aug 17, 2026, 4:00 PM EDT
JFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.68 | 7.69 | 7.65 | 7.66 | - | -0.20% | 349,131 |
| Aug 14, 2026 | 7.71 | 7.75 | 7.67 | 7.67 | 7.67 | -0.16% | 574,852 |
| Aug 13, 2026 | 7.79 | 7.80 | 7.75 | 7.76 | 7.68 | -0.13% | 748,957 |
| Aug 12, 2026 | 7.83 | 7.84 | 7.77 | 7.77 | 7.69 | -0.77% | 803,852 |
| Aug 11, 2026 | 7.84 | 7.84 | 7.78 | 7.83 | 7.75 | 0.26% | 771,012 |
| Aug 10, 2026 | 7.77 | 7.84 | 7.74 | 7.81 | 7.73 | 0.39% | 810,978 |
| Aug 7, 2026 | 7.74 | 7.78 | 7.74 | 7.78 | 7.70 | 0.78% | 482,145 |
| Aug 6, 2026 | 7.74 | 7.74 | 7.70 | 7.72 | 7.64 | -0.13% | 432,056 |
| Aug 5, 2026 | 7.73 | 7.74 | 7.70 | 7.73 | 7.65 | 0.52% | 372,715 |
| Aug 4, 2026 | 7.74 | 7.76 | 7.69 | 7.69 | 7.61 | -0.52% | 360,209 |
| Aug 3, 2026 | 7.74 | 7.76 | 7.71 | 7.73 | 7.65 | 0.26% | 575,596 |
| Jul 31, 2026 | 7.69 | 7.74 | 7.68 | 7.71 | 7.63 | 0.52% | 688,278 |
| Jul 30, 2026 | 7.63 | 7.69 | 7.61 | 7.67 | 7.59 | 0.66% | 401,157 |
| Jul 29, 2026 | 7.66 | 7.67 | 7.62 | 7.62 | 7.54 | -0.26% | 649,430 |
| Jul 28, 2026 | 7.70 | 7.70 | 7.64 | 7.64 | 7.56 | -0.78% | 350,869 |
| Jul 27, 2026 | 7.68 | 7.70 | 7.64 | 7.70 | 7.62 | 0.65% | 591,660 |
| Jul 24, 2026 | 7.67 | 7.67 | 7.64 | 7.65 | 7.57 | - | 329,264 |
| Jul 23, 2026 | 7.71 | 7.73 | 7.65 | 7.65 | 7.57 | -0.78% | 546,103 |
| Jul 22, 2026 | 7.69 | 7.73 | 7.68 | 7.71 | 7.63 | 0.39% | 434,720 |
| Jul 21, 2026 | 7.67 | 7.71 | 7.66 | 7.68 | 7.60 | 0.13% | 464,619 |
| Jul 20, 2026 | 7.70 | 7.70 | 7.65 | 7.67 | 7.59 | -0.26% | 347,115 |
| Jul 17, 2026 | 7.66 | 7.70 | 7.66 | 7.69 | 7.61 | 0.13% | 462,142 |
| Jul 16, 2026 | 7.69 | 7.70 | 7.66 | 7.68 | 7.60 | - | 403,014 |
| Jul 15, 2026 | 7.68 | 7.71 | 7.66 | 7.68 | 7.60 | 0.37% | 528,009 |
| Jul 14, 2026 | 7.73 | 7.74 | 7.71 | 7.73 | 7.58 | 0.39% | 495,136 |
| Jul 13, 2026 | 7.74 | 7.75 | 7.70 | 7.70 | 7.55 | -0.39% | 672,355 |
| Jul 10, 2026 | 7.73 | 7.74 | 7.72 | 7.73 | 7.58 | 0.13% | 404,565 |
| Jul 9, 2026 | 7.71 | 7.72 | 7.69 | 7.72 | 7.57 | 0.26% | 380,480 |
| Jul 8, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.55 | - | 413,551 |
| Jul 7, 2026 | 7.70 | 7.71 | 7.66 | 7.70 | 7.55 | - | 470,446 |
| Jul 6, 2026 | 7.68 | 7.74 | 7.68 | 7.70 | 7.55 | -0.13% | 527,927 |
| Jul 2, 2026 | 7.71 | 7.72 | 7.68 | 7.71 | 7.56 | 0.26% | 396,042 |
| Jul 1, 2026 | 7.71 | 7.72 | 7.68 | 7.69 | 7.54 | 0.26% | 695,755 |
| Jun 30, 2026 | 7.66 | 7.72 | 7.65 | 7.67 | 7.52 | 0.13% | 955,077 |
| Jun 29, 2026 | 7.66 | 7.67 | 7.63 | 7.66 | 7.51 | 0.13% | 428,126 |
| Jun 26, 2026 | 7.61 | 7.65 | 7.61 | 7.65 | 7.50 | 0.53% | 518,590 |
| Jun 25, 2026 | 7.62 | 7.66 | 7.61 | 7.61 | 7.46 | -0.13% | 421,218 |
| Jun 24, 2026 | 7.66 | 7.66 | 7.62 | 7.62 | 7.47 | -0.39% | 438,289 |
| Jun 23, 2026 | 7.61 | 7.65 | 7.60 | 7.65 | 7.50 | 0.66% | 412,681 |
| Jun 22, 2026 | 7.62 | 7.65 | 7.60 | 7.60 | 7.45 | -0.39% | 367,125 |
| Jun 18, 2026 | 7.64 | 7.65 | 7.60 | 7.63 | 7.48 | 0.26% | 552,501 |
| Jun 17, 2026 | 7.62 | 7.64 | 7.59 | 7.61 | 7.46 | 0.13% | 356,599 |
| Jun 16, 2026 | 7.60 | 7.63 | 7.58 | 7.60 | 7.45 | -0.13% | 855,181 |
| Jun 15, 2026 | 7.61 | 7.63 | 7.59 | 7.61 | 7.46 | 0.37% | 696,266 |
| Jun 12, 2026 | 7.72 | 7.72 | 7.66 | 7.66 | 7.43 | -0.52% | 554,790 |
| Jun 11, 2026 | 7.65 | 7.71 | 7.64 | 7.70 | 7.47 | 0.52% | 483,743 |
| Jun 10, 2026 | 7.64 | 7.71 | 7.64 | 7.66 | 7.43 | 0.39% | 805,864 |
| Jun 9, 2026 | 7.62 | 7.64 | 7.59 | 7.63 | 7.40 | 0.26% | 832,661 |
| Jun 8, 2026 | 7.59 | 7.63 | 7.55 | 7.61 | 7.38 | 0.26% | 838,896 |
| Jun 5, 2026 | 7.62 | 7.62 | 7.55 | 7.59 | 7.36 | -0.39% | 692,540 |