Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
8.49
+0.02 (0.24%)
At close: Apr 1, 2025, 4:00 PM
8.47
-0.02 (-0.18%)
After-hours: Apr 1, 2025, 4:14 PM EDT
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.48 | 8.49 | 8.47 | 8.48 | - | 0.17% | 106,168 |
| Mar 31, 2025 | 8.45 | 8.51 | 8.40 | 8.47 | 8.47 | 0.24% | 1,932,895 |
| Mar 28, 2025 | 8.43 | 8.45 | 8.43 | 8.45 | 8.45 | 0.24% | 476,893 |
| Mar 27, 2025 | 8.44 | 8.45 | 8.43 | 8.43 | 8.43 | -0.12% | 631,567 |
| Mar 26, 2025 | 8.45 | 8.47 | 8.44 | 8.44 | 8.44 | -0.12% | 425,495 |
| Mar 25, 2025 | 8.44 | 8.46 | 8.42 | 8.45 | 8.45 | 0.24% | 688,418 |
| Mar 24, 2025 | 8.43 | 8.43 | 8.40 | 8.43 | 8.43 | 0.12% | 507,009 |
| Mar 21, 2025 | 8.43 | 8.43 | 8.39 | 8.42 | 8.42 | -0.12% | 519,214 |
| Mar 20, 2025 | 8.43 | 8.45 | 8.38 | 8.43 | 8.43 | -0.12% | 592,569 |
| Mar 19, 2025 | 8.42 | 8.44 | 8.36 | 8.44 | 8.44 | 0.36% | 1,243,466 |
| Mar 18, 2025 | 8.43 | 8.43 | 8.37 | 8.41 | 8.41 | - | 565,898 |
| Mar 17, 2025 | 8.41 | 8.43 | 8.36 | 8.41 | 8.41 | -0.12% | 795,483 |
| Mar 14, 2025 | 8.39 | 8.43 | 8.37 | 8.42 | 8.42 | -0.24% | 789,425 |
| Mar 13, 2025 | 8.51 | 8.51 | 8.43 | 8.44 | 8.36 | -0.71% | 669,213 |
| Mar 12, 2025 | 8.52 | 8.53 | 8.42 | 8.50 | 8.42 | - | 1,485,505 |
| Mar 11, 2025 | 8.45 | 8.50 | 8.42 | 8.50 | 8.42 | 0.59% | 1,339,759 |
| Mar 10, 2025 | 8.48 | 8.50 | 8.42 | 8.45 | 8.37 | -0.82% | 1,102,123 |
| Mar 7, 2025 | 8.50 | 8.55 | 8.47 | 8.52 | 8.44 | 0.12% | 1,400,110 |
| Mar 6, 2025 | 8.52 | 8.54 | 8.49 | 8.51 | 8.43 | -0.23% | 1,386,067 |
| Mar 5, 2025 | 8.51 | 8.53 | 8.47 | 8.53 | 8.45 | 0.35% | 1,132,875 |
| Mar 4, 2025 | 8.50 | 8.52 | 8.41 | 8.50 | 8.42 | -0.12% | 1,728,432 |
| Mar 3, 2025 | 8.55 | 8.57 | 8.51 | 8.51 | 8.43 | -0.23% | 1,219,382 |
| Feb 28, 2025 | 8.51 | 8.53 | 8.50 | 8.53 | 8.45 | 0.47% | 1,150,317 |
| Feb 27, 2025 | 8.51 | 8.54 | 8.47 | 8.49 | 8.41 | -0.12% | 1,297,208 |
| Feb 26, 2025 | 8.51 | 8.54 | 8.49 | 8.50 | 8.42 | -0.12% | 3,749,016 |
| Feb 25, 2025 | 8.56 | 8.58 | 8.51 | 8.51 | 8.43 | -0.12% | 1,125,057 |
| Feb 24, 2025 | 8.52 | 8.56 | 8.47 | 8.52 | 8.44 | 0.35% | 933,246 |
| Feb 21, 2025 | 8.62 | 8.62 | 8.47 | 8.49 | 8.41 | -1.62% | 1,614,790 |
| Feb 20, 2025 | 8.60 | 8.65 | 8.59 | 8.63 | 8.54 | 0.58% | 1,087,326 |
| Feb 19, 2025 | 8.51 | 8.60 | 8.48 | 8.58 | 8.49 | 1.06% | 2,320,992 |
| Feb 18, 2025 | 8.49 | 8.53 | 8.46 | 8.49 | 8.41 | -0.12% | 1,920,027 |
| Feb 14, 2025 | 8.51 | 8.51 | 8.46 | 8.50 | 8.42 | -1.05% | 1,311,485 |
| Feb 13, 2025 | 8.58 | 8.61 | 8.57 | 8.59 | 8.42 | 0.23% | 1,255,068 |
| Feb 12, 2025 | 8.57 | 8.58 | 8.55 | 8.57 | 8.40 | -0.12% | 1,268,144 |
| Feb 11, 2025 | 8.57 | 8.58 | 8.54 | 8.58 | 8.41 | 0.23% | 942,427 |
| Feb 10, 2025 | 8.57 | 8.58 | 8.55 | 8.56 | 8.39 | 0.12% | 1,707,363 |
| Feb 7, 2025 | 8.56 | 8.57 | 8.53 | 8.55 | 8.38 | - | 1,109,057 |
| Feb 6, 2025 | 8.56 | 8.59 | 8.52 | 8.55 | 8.38 | - | 1,278,476 |
| Feb 5, 2025 | 8.57 | 8.60 | 8.53 | 8.55 | 8.38 | 0.12% | 670,747 |
| Feb 4, 2025 | 8.54 | 8.54 | 8.51 | 8.54 | 8.37 | 0.12% | 792,869 |
| Feb 3, 2025 | 8.61 | 8.62 | 8.50 | 8.53 | 8.36 | -0.81% | 1,172,775 |
| Jan 31, 2025 | 8.55 | 8.66 | 8.55 | 8.60 | 8.43 | 0.82% | 1,712,430 |
| Jan 30, 2025 | 8.52 | 8.55 | 8.51 | 8.53 | 8.36 | 0.24% | 1,090,196 |
| Jan 29, 2025 | 8.51 | 8.51 | 8.47 | 8.51 | 8.34 | 0.35% | 760,638 |
| Jan 28, 2025 | 8.49 | 8.50 | 8.45 | 8.48 | 8.31 | -0.47% | 1,022,827 |
| Jan 27, 2025 | 8.56 | 8.57 | 8.47 | 8.52 | 8.35 | -0.47% | 1,277,182 |
| Jan 24, 2025 | 8.55 | 8.57 | 8.52 | 8.56 | 8.39 | 0.12% | 903,492 |
| Jan 23, 2025 | 8.59 | 8.59 | 8.53 | 8.55 | 8.38 | -0.12% | 767,722 |
| Jan 22, 2025 | 8.50 | 8.57 | 8.45 | 8.56 | 8.39 | 0.71% | 1,178,023 |
| Jan 21, 2025 | 8.55 | 8.55 | 8.39 | 8.50 | 8.33 | -1.51% | 2,847,606 |