Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.75
-0.02 (-0.26%)
At close: Dec 19, 2025, 4:00 PM EST
7.76
+0.01 (0.10%)
After-hours: Dec 19, 2025, 7:27 PM EST
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.76 | 7.78 | 7.74 | 7.75 | 7.75 | -0.26% | 1,310,233 |
| Dec 18, 2025 | 7.76 | 7.79 | 7.76 | 7.77 | 7.77 | - | 1,313,825 |
| Dec 17, 2025 | 7.79 | 7.79 | 7.72 | 7.77 | 7.77 | - | 1,892,671 |
| Dec 16, 2025 | 7.75 | 7.77 | 7.71 | 7.77 | 7.77 | 0.13% | 2,060,910 |
| Dec 15, 2025 | 7.79 | 7.79 | 7.73 | 7.76 | 7.76 | -0.89% | 1,357,272 |
| Dec 12, 2025 | 7.82 | 7.85 | 7.81 | 7.83 | 7.75 | -0.13% | 1,123,390 |
| Dec 11, 2025 | 7.84 | 7.86 | 7.83 | 7.84 | 7.75 | -0.25% | 1,154,737 |
| Dec 10, 2025 | 7.84 | 7.86 | 7.82 | 7.86 | 7.77 | 0.38% | 975,264 |
| Dec 9, 2025 | 7.82 | 7.86 | 7.82 | 7.83 | 7.75 | - | 1,199,372 |
| Dec 8, 2025 | 7.84 | 7.85 | 7.80 | 7.83 | 7.75 | -0.25% | 1,714,962 |
| Dec 5, 2025 | 7.91 | 7.91 | 7.83 | 7.85 | 7.76 | -0.38% | 1,536,242 |
| Dec 4, 2025 | 7.90 | 7.91 | 7.88 | 7.88 | 7.79 | -0.25% | 641,210 |
| Dec 3, 2025 | 7.91 | 7.93 | 7.87 | 7.90 | 7.81 | -0.38% | 946,434 |
| Dec 2, 2025 | 7.92 | 7.94 | 7.89 | 7.93 | 7.84 | 0.38% | 652,076 |
| Dec 1, 2025 | 7.94 | 7.94 | 7.89 | 7.90 | 7.81 | -0.50% | 826,639 |
| Nov 28, 2025 | 7.89 | 7.94 | 7.89 | 7.94 | 7.85 | 0.63% | 492,689 |
| Nov 26, 2025 | 7.91 | 7.96 | 7.88 | 7.89 | 7.80 | -0.13% | 1,006,126 |
| Nov 25, 2025 | 7.87 | 7.91 | 7.85 | 7.90 | 7.81 | 0.64% | 622,080 |
| Nov 24, 2025 | 7.77 | 7.85 | 7.76 | 7.85 | 7.76 | 1.29% | 680,914 |
| Nov 21, 2025 | 7.72 | 7.76 | 7.70 | 7.75 | 7.67 | 0.65% | 1,113,653 |
| Nov 20, 2025 | 7.79 | 7.80 | 7.70 | 7.70 | 7.62 | -0.90% | 1,113,363 |
| Nov 19, 2025 | 7.75 | 7.79 | 7.74 | 7.77 | 7.69 | 0.13% | 884,523 |
| Nov 18, 2025 | 7.85 | 7.85 | 7.74 | 7.76 | 7.68 | -0.89% | 941,967 |
| Nov 17, 2025 | 7.87 | 7.89 | 7.82 | 7.83 | 7.75 | -1.01% | 818,867 |
| Nov 14, 2025 | 7.87 | 7.92 | 7.86 | 7.91 | 7.82 | -0.75% | 708,158 |
| Nov 13, 2025 | 7.98 | 7.98 | 7.96 | 7.97 | 7.80 | -0.25% | 510,113 |
| Nov 12, 2025 | 7.99 | 7.99 | 7.94 | 7.99 | 7.82 | 0.25% | 885,834 |
| Nov 11, 2025 | 8.00 | 8.00 | 7.95 | 7.97 | 7.80 | -0.25% | 362,848 |
| Nov 10, 2025 | 7.96 | 7.99 | 7.95 | 7.99 | 7.82 | 0.63% | 783,290 |
| Nov 7, 2025 | 7.95 | 7.95 | 7.88 | 7.94 | 7.77 | -0.13% | 768,250 |
| Nov 6, 2025 | 7.98 | 7.99 | 7.94 | 7.95 | 7.78 | -0.25% | 953,046 |
| Nov 5, 2025 | 7.95 | 7.99 | 7.95 | 7.97 | 7.80 | 0.25% | 682,342 |
| Nov 4, 2025 | 7.91 | 7.96 | 7.89 | 7.95 | 7.78 | 0.51% | 801,943 |
| Nov 3, 2025 | 7.95 | 7.95 | 7.89 | 7.91 | 7.74 | 0.13% | 816,085 |
| Oct 31, 2025 | 7.97 | 7.97 | 7.90 | 7.90 | 7.73 | 0.13% | 963,469 |
| Oct 30, 2025 | 7.86 | 7.90 | 7.84 | 7.89 | 7.72 | 0.25% | 705,163 |
| Oct 29, 2025 | 7.91 | 7.92 | 7.87 | 7.87 | 7.70 | -0.51% | 559,715 |
| Oct 28, 2025 | 7.92 | 7.93 | 7.91 | 7.91 | 7.74 | 0.13% | 561,211 |
| Oct 27, 2025 | 7.92 | 7.93 | 7.89 | 7.90 | 7.73 | 0.25% | 591,565 |
| Oct 24, 2025 | 7.88 | 7.89 | 7.85 | 7.88 | 7.71 | 0.38% | 593,671 |
| Oct 23, 2025 | 7.84 | 7.88 | 7.84 | 7.85 | 7.68 | - | 808,944 |
| Oct 22, 2025 | 7.84 | 7.87 | 7.84 | 7.85 | 7.68 | 0.13% | 769,517 |
| Oct 21, 2025 | 7.78 | 7.84 | 7.77 | 7.84 | 7.67 | 0.90% | 971,000 |
| Oct 20, 2025 | 7.79 | 7.81 | 7.75 | 7.77 | 7.60 | - | 842,655 |
| Oct 17, 2025 | 7.81 | 7.83 | 7.71 | 7.77 | 7.60 | -0.38% | 1,359,607 |
| Oct 16, 2025 | 7.91 | 7.94 | 7.78 | 7.80 | 7.63 | -1.39% | 1,201,397 |
| Oct 15, 2025 | 7.88 | 7.96 | 7.88 | 7.91 | 7.74 | -1.00% | 668,254 |
| Oct 14, 2025 | 8.04 | 8.04 | 7.97 | 7.99 | 7.74 | -0.75% | 690,873 |
| Oct 13, 2025 | 8.09 | 8.10 | 7.99 | 8.05 | 7.79 | - | 804,927 |
| Oct 10, 2025 | 8.13 | 8.14 | 8.02 | 8.05 | 7.79 | -0.86% | 673,451 |