Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.77
0.00 (0.00%)
At close: Oct 20, 2025, 4:00 PM EDT
7.80
+0.03 (0.38%)
After-hours: Oct 20, 2025, 7:00 PM EDT

JFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20257.797.817.757.777.77-842,466
Oct 17, 20257.817.837.717.777.77-0.38%1,359,607
Oct 16, 20257.917.947.787.807.80-1.39%1,201,397
Oct 15, 20257.887.967.887.917.91-1.00%668,254
Oct 14, 20258.048.047.977.997.91-0.75%690,873
Oct 13, 20258.098.107.998.057.96-804,927
Oct 10, 20258.138.148.028.057.96-0.86%673,451
Oct 9, 20258.138.158.088.128.03-442,382
Oct 8, 20258.108.128.098.128.030.37%732,290
Oct 7, 20258.068.108.058.098.000.50%756,844
Oct 6, 20258.088.118.038.057.96-0.37%748,613
Oct 3, 20258.118.128.088.087.99-0.49%834,885
Oct 2, 20258.148.178.118.128.03-0.37%646,614
Oct 1, 20258.198.198.138.158.06-0.37%765,177
Sep 30, 20258.078.188.058.188.091.24%1,066,225
Sep 29, 20258.098.108.028.087.990.12%1,230,731
Sep 26, 20258.168.178.058.077.98-1.22%1,147,645
Sep 25, 20258.198.208.128.178.08-0.24%842,007
Sep 24, 20258.218.218.178.198.10-0.12%736,481
Sep 23, 20258.218.228.168.208.11-0.12%541,874
Sep 22, 20258.248.248.188.218.12-0.12%581,801
Sep 19, 20258.268.268.218.228.13-0.24%428,656
Sep 18, 20258.278.278.218.248.15-0.24%593,228
Sep 17, 20258.308.308.248.268.17-0.12%559,269
Sep 16, 20258.328.338.268.278.18-0.36%612,170
Sep 15, 20258.358.358.308.308.21-1.07%683,182
Sep 12, 20258.388.448.388.398.220.36%517,968
Sep 11, 20258.408.408.368.368.19-0.24%477,652
Sep 10, 20258.418.428.368.388.21-0.36%708,368
Sep 9, 20258.408.428.408.418.240.12%457,539
Sep 8, 20258.428.458.408.408.23-0.47%805,588
Sep 5, 20258.448.448.408.448.270.24%815,524
Sep 4, 20258.408.448.388.428.25-0.24%549,525
Sep 3, 20258.438.458.418.448.27-455,792
Sep 2, 20258.448.458.418.448.27-0.12%454,952
Aug 29, 20258.418.458.398.458.280.36%559,663
Aug 28, 20258.458.458.418.428.25-0.24%414,586
Aug 27, 20258.438.448.398.448.27-460,061
Aug 26, 20258.448.448.408.448.270.12%403,420
Aug 25, 20258.418.438.388.438.260.60%494,794
Aug 22, 20258.368.408.358.388.210.24%484,121
Aug 21, 20258.398.408.368.368.19-0.48%733,968
Aug 20, 20258.428.438.378.408.23-0.12%750,724
Aug 19, 20258.428.438.408.418.240.12%561,837
Aug 18, 20258.418.458.388.408.23-708,052
Aug 15, 20258.448.468.408.408.23-1.18%525,674
Aug 14, 20258.508.538.498.508.24-0.12%745,754
Aug 13, 20258.508.518.478.518.250.24%597,921
Aug 12, 20258.528.528.488.498.23-0.12%533,780
Aug 11, 20258.558.558.498.508.24-0.47%488,482