Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.76
-0.03 (-0.39%)
At close: Feb 6, 2026, 4:00 PM EST
7.81
+0.05 (0.64%)
Pre-market: Feb 9, 2026, 7:01 AM EST
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.78 | 7.81 | 7.76 | 7.76 | 7.76 | -0.39% | 723,348 |
| Feb 5, 2026 | 7.83 | 7.83 | 7.77 | 7.79 | 7.79 | -0.64% | 1,211,247 |
| Feb 4, 2026 | 7.86 | 7.86 | 7.80 | 7.84 | 7.84 | -0.13% | 711,351 |
| Feb 3, 2026 | 7.87 | 7.87 | 7.79 | 7.85 | 7.85 | 0.13% | 1,089,427 |
| Feb 2, 2026 | 7.91 | 7.93 | 7.82 | 7.84 | 7.84 | -0.38% | 1,845,620 |
| Jan 30, 2026 | 7.93 | 7.97 | 7.87 | 7.87 | 7.87 | -0.88% | 867,433 |
| Jan 29, 2026 | 7.90 | 7.94 | 7.88 | 7.94 | 7.94 | 0.51% | 1,141,354 |
| Jan 28, 2026 | 7.92 | 7.94 | 7.88 | 7.90 | 7.90 | -0.25% | 552,337 |
| Jan 27, 2026 | 7.95 | 7.95 | 7.89 | 7.92 | 7.92 | -0.13% | 663,501 |
| Jan 26, 2026 | 7.98 | 7.98 | 7.91 | 7.93 | 7.93 | -0.63% | 627,760 |
| Jan 23, 2026 | 7.99 | 8.00 | 7.95 | 7.98 | 7.98 | - | 1,069,411 |
| Jan 22, 2026 | 7.96 | 7.98 | 7.93 | 7.98 | 7.98 | 0.50% | 685,398 |
| Jan 21, 2026 | 7.87 | 7.94 | 7.87 | 7.94 | 7.94 | 1.02% | 996,039 |
| Jan 20, 2026 | 7.84 | 7.87 | 7.79 | 7.86 | 7.86 | 0.26% | 911,136 |
| Jan 16, 2026 | 7.88 | 7.90 | 7.84 | 7.84 | 7.84 | -0.51% | 983,645 |
| Jan 15, 2026 | 7.94 | 7.95 | 7.88 | 7.88 | 7.88 | -1.38% | 869,996 |
| Jan 14, 2026 | 7.99 | 8.00 | 7.96 | 7.99 | 7.91 | 0.13% | 1,320,674 |
| Jan 13, 2026 | 7.94 | 7.98 | 7.94 | 7.98 | 7.90 | 0.50% | 1,106,551 |
| Jan 12, 2026 | 7.88 | 7.95 | 7.87 | 7.94 | 7.86 | 0.76% | 1,315,564 |
| Jan 9, 2026 | 7.89 | 7.91 | 7.88 | 7.88 | 7.80 | -0.25% | 489,227 |
| Jan 8, 2026 | 7.89 | 7.92 | 7.89 | 7.90 | 7.82 | 0.25% | 873,412 |
| Jan 7, 2026 | 7.92 | 7.92 | 7.85 | 7.88 | 7.80 | -0.13% | 1,021,521 |
| Jan 6, 2026 | 7.87 | 7.89 | 7.85 | 7.89 | 7.81 | 0.38% | 887,102 |
| Jan 5, 2026 | 7.80 | 7.86 | 7.79 | 7.86 | 7.78 | 0.51% | 1,192,914 |
| Jan 2, 2026 | 7.84 | 7.85 | 7.77 | 7.82 | 7.74 | -0.13% | 1,195,628 |
| Dec 31, 2025 | 7.87 | 7.90 | 7.80 | 7.83 | 7.75 | - | 1,466,618 |
| Dec 30, 2025 | 7.82 | 7.86 | 7.82 | 7.83 | 7.75 | 0.26% | 1,842,762 |
| Dec 29, 2025 | 7.81 | 7.84 | 7.80 | 7.81 | 7.73 | -0.26% | 1,815,062 |
| Dec 26, 2025 | 7.82 | 7.85 | 7.82 | 7.83 | 7.75 | 0.38% | 773,392 |
| Dec 24, 2025 | 7.81 | 7.82 | 7.80 | 7.80 | 7.72 | 0.26% | 497,034 |
| Dec 23, 2025 | 7.79 | 7.84 | 7.77 | 7.78 | 7.70 | -0.26% | 1,110,226 |
| Dec 22, 2025 | 7.76 | 7.80 | 7.75 | 7.80 | 7.72 | 0.65% | 1,314,122 |
| Dec 19, 2025 | 7.76 | 7.78 | 7.74 | 7.75 | 7.67 | -0.26% | 1,310,234 |
| Dec 18, 2025 | 7.76 | 7.79 | 7.76 | 7.77 | 7.69 | - | 1,313,825 |
| Dec 17, 2025 | 7.79 | 7.79 | 7.72 | 7.77 | 7.69 | - | 1,892,671 |
| Dec 16, 2025 | 7.75 | 7.77 | 7.71 | 7.77 | 7.69 | 0.13% | 2,060,910 |
| Dec 15, 2025 | 7.79 | 7.79 | 7.73 | 7.76 | 7.68 | -0.89% | 1,357,272 |
| Dec 12, 2025 | 7.82 | 7.85 | 7.81 | 7.83 | 7.66 | -0.13% | 1,123,390 |
| Dec 11, 2025 | 7.84 | 7.86 | 7.83 | 7.84 | 7.67 | -0.25% | 1,154,737 |
| Dec 10, 2025 | 7.84 | 7.86 | 7.82 | 7.86 | 7.69 | 0.38% | 975,264 |
| Dec 9, 2025 | 7.82 | 7.86 | 7.82 | 7.83 | 7.66 | - | 1,199,372 |
| Dec 8, 2025 | 7.84 | 7.85 | 7.80 | 7.83 | 7.66 | -0.25% | 1,714,962 |
| Dec 5, 2025 | 7.91 | 7.91 | 7.83 | 7.85 | 7.68 | -0.38% | 1,536,242 |
| Dec 4, 2025 | 7.90 | 7.91 | 7.88 | 7.88 | 7.71 | -0.25% | 641,210 |
| Dec 3, 2025 | 7.91 | 7.93 | 7.87 | 7.90 | 7.73 | -0.38% | 946,434 |
| Dec 2, 2025 | 7.92 | 7.94 | 7.89 | 7.93 | 7.76 | 0.38% | 652,076 |
| Dec 1, 2025 | 7.94 | 7.94 | 7.89 | 7.90 | 7.73 | -0.50% | 826,639 |
| Nov 28, 2025 | 7.89 | 7.94 | 7.89 | 7.94 | 7.77 | 0.63% | 492,689 |
| Nov 26, 2025 | 7.91 | 7.96 | 7.88 | 7.89 | 7.72 | -0.13% | 1,006,126 |
| Nov 25, 2025 | 7.87 | 7.91 | 7.85 | 7.90 | 7.73 | 0.64% | 622,080 |