Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.20
+0.05 (0.67%)
At close: Nov 13, 2026, 4:00 PM EST
7.20
0.00 (-0.07%)
After-hours: Nov 13, 2026, 7:30 PM EST
JFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.15 | 7.21 | 7.12 | 7.20 | 7.20 | 0.67% | 476,996 |
| Nov 12, 2026 | 7.29 | 7.32 | 7.23 | 7.23 | 7.15 | -1.50% | 525,165 |
| Nov 11, 2026 | 7.37 | 7.39 | 7.30 | 7.34 | 7.26 | -0.14% | 569,655 |
| Nov 10, 2026 | 7.40 | 7.40 | 7.32 | 7.35 | 7.27 | -0.68% | 520,645 |
| Nov 9, 2026 | 7.37 | 7.40 | 7.34 | 7.40 | 7.32 | 0.95% | 473,468 |
| Nov 6, 2026 | 7.27 | 7.33 | 7.23 | 7.33 | 7.25 | 1.52% | 656,111 |
| Nov 5, 2026 | 7.35 | 7.35 | 7.18 | 7.22 | 7.14 | -1.23% | 1,114,504 |
| Nov 4, 2026 | 7.27 | 7.34 | 7.27 | 7.31 | 7.23 | 0.55% | 432,752 |
| Nov 3, 2026 | 7.28 | 7.29 | 7.23 | 7.27 | 7.19 | - | 490,720 |
| Nov 2, 2026 | 7.25 | 7.30 | 7.24 | 7.27 | 7.19 | 0.41% | 762,550 |
| Oct 30, 2026 | 7.25 | 7.26 | 7.20 | 7.24 | 7.16 | -0.28% | 709,559 |
| Oct 29, 2026 | 7.21 | 7.26 | 7.15 | 7.26 | 7.18 | 1.11% | 1,306,239 |
| Oct 28, 2026 | 7.23 | 7.25 | 7.18 | 7.18 | 7.10 | -0.28% | 782,419 |
| Oct 27, 2026 | 7.16 | 7.42 | 7.12 | 7.20 | 7.12 | 0.98% | 577,572 |
| Oct 26, 2026 | 7.18 | 7.18 | 7.09 | 7.13 | 7.05 | -0.14% | 873,044 |
| Oct 23, 2026 | 7.20 | 7.20 | 7.12 | 7.14 | 7.06 | -0.97% | 943,954 |
| Oct 22, 2026 | 7.26 | 7.26 | 7.17 | 7.21 | 7.13 | -0.83% | 1,167,949 |
| Oct 21, 2026 | 7.28 | 7.28 | 7.23 | 7.27 | 7.19 | 0.28% | 740,487 |
| Oct 20, 2026 | 7.27 | 7.32 | 7.22 | 7.25 | 7.17 | -0.28% | 989,356 |
| Oct 19, 2026 | 7.27 | 7.32 | 7.25 | 7.27 | 7.19 | 0.28% | 571,769 |
| Oct 16, 2026 | 7.30 | 7.32 | 7.25 | 7.25 | 7.17 | -0.96% | 778,808 |
| Oct 15, 2026 | 7.25 | 7.34 | 7.21 | 7.32 | 7.24 | 1.36% | 832,194 |
| Oct 14, 2026 | 7.32 | 7.34 | 7.29 | 7.30 | 7.14 | -0.27% | 880,766 |
| Oct 13, 2026 | 7.36 | 7.36 | 7.31 | 7.32 | 7.16 | 0.14% | 899,402 |
| Oct 12, 2026 | 7.44 | 7.44 | 7.31 | 7.31 | 7.15 | -1.48% | 632,136 |
| Oct 9, 2026 | 7.39 | 7.48 | 7.35 | 7.42 | 7.26 | 0.82% | 712,252 |
| Oct 8, 2026 | 7.32 | 7.36 | 7.29 | 7.36 | 7.20 | 0.96% | 1,028,006 |
| Oct 7, 2026 | 7.36 | 7.36 | 7.29 | 7.29 | 7.13 | -1.22% | 752,986 |
| Oct 6, 2026 | 7.25 | 7.39 | 7.25 | 7.38 | 7.22 | 2.07% | 1,093,108 |
| Oct 5, 2026 | 7.32 | 7.35 | 7.23 | 7.23 | 7.08 | -1.63% | 1,465,911 |
| Oct 2, 2026 | 7.45 | 7.47 | 7.35 | 7.35 | 7.19 | -1.34% | 1,070,530 |
| Oct 1, 2026 | 7.40 | 7.47 | 7.35 | 7.45 | 7.29 | 0.13% | 1,112,776 |
| Sep 30, 2026 | 7.35 | 7.45 | 7.33 | 7.44 | 7.28 | 0.95% | 1,461,715 |
| Sep 29, 2026 | 7.27 | 7.37 | 7.26 | 7.37 | 7.21 | 1.52% | 914,806 |
| Sep 28, 2026 | 7.28 | 7.32 | 7.23 | 7.26 | 7.10 | -0.95% | 925,844 |
| Sep 25, 2026 | 7.24 | 7.34 | 7.23 | 7.33 | 7.17 | 1.24% | 1,400,969 |
| Sep 24, 2026 | 7.27 | 7.28 | 7.22 | 7.24 | 7.09 | -0.96% | 1,340,253 |
| Sep 23, 2026 | 7.41 | 7.41 | 7.29 | 7.31 | 7.15 | -1.62% | 1,506,591 |
| Sep 22, 2026 | 7.48 | 7.48 | 7.41 | 7.43 | 7.27 | -0.80% | 637,296 |
| Sep 21, 2026 | 7.54 | 7.54 | 7.45 | 7.49 | 7.33 | -0.53% | 482,120 |
| Sep 18, 2026 | 7.50 | 7.53 | 7.44 | 7.53 | 7.37 | 0.53% | 568,905 |
| Sep 17, 2026 | 7.48 | 7.51 | 7.46 | 7.49 | 7.33 | 0.40% | 922,124 |
| Sep 16, 2026 | 7.48 | 7.49 | 7.46 | 7.46 | 7.30 | 0.27% | 744,145 |
| Sep 15, 2026 | 7.46 | 7.48 | 7.44 | 7.44 | 7.28 | -0.16% | 869,288 |
| Sep 14, 2026 | 7.61 | 7.61 | 7.52 | 7.53 | 7.29 | -0.92% | 576,527 |
| Sep 11, 2026 | 7.66 | 7.66 | 7.60 | 7.60 | 7.36 | -0.39% | 372,342 |
| Sep 10, 2026 | 7.67 | 7.67 | 7.60 | 7.63 | 7.39 | -0.52% | 534,401 |
| Sep 9, 2026 | 7.67 | 7.67 | 7.64 | 7.67 | 7.43 | 0.13% | 429,799 |
| Sep 8, 2026 | 7.62 | 7.69 | 7.62 | 7.66 | 7.42 | 0.39% | 751,254 |
| Sep 4, 2026 | 7.56 | 7.70 | 7.54 | 7.63 | 7.39 | 0.39% | 771,098 |