Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
8.27
-0.03 (-0.36%)
Sep 16, 2025, 4:00 PM EDT - Market closed
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.32 | 8.33 | 8.26 | 8.27 | 8.27 | -0.36% | 612,170 |
| Sep 15, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -1.07% | 683,182 |
| Sep 12, 2025 | 8.38 | 8.44 | 8.38 | 8.39 | 8.31 | 0.36% | 517,968 |
| Sep 11, 2025 | 8.40 | 8.40 | 8.36 | 8.36 | 8.28 | -0.24% | 477,652 |
| Sep 10, 2025 | 8.41 | 8.42 | 8.36 | 8.38 | 8.30 | -0.36% | 708,368 |
| Sep 9, 2025 | 8.40 | 8.42 | 8.40 | 8.41 | 8.33 | 0.12% | 457,539 |
| Sep 8, 2025 | 8.42 | 8.45 | 8.40 | 8.40 | 8.32 | -0.47% | 805,588 |
| Sep 5, 2025 | 8.44 | 8.44 | 8.40 | 8.44 | 8.35 | 0.24% | 815,524 |
| Sep 4, 2025 | 8.40 | 8.44 | 8.38 | 8.42 | 8.34 | -0.24% | 549,525 |
| Sep 3, 2025 | 8.43 | 8.45 | 8.41 | 8.44 | 8.35 | - | 455,792 |
| Sep 2, 2025 | 8.44 | 8.45 | 8.41 | 8.44 | 8.35 | -0.12% | 454,952 |
| Aug 29, 2025 | 8.41 | 8.45 | 8.39 | 8.45 | 8.36 | 0.36% | 559,663 |
| Aug 28, 2025 | 8.45 | 8.45 | 8.41 | 8.42 | 8.34 | -0.24% | 414,586 |
| Aug 27, 2025 | 8.43 | 8.44 | 8.39 | 8.44 | 8.35 | - | 460,061 |
| Aug 26, 2025 | 8.44 | 8.44 | 8.40 | 8.44 | 8.35 | 0.12% | 403,420 |
| Aug 25, 2025 | 8.41 | 8.43 | 8.38 | 8.43 | 8.35 | 0.60% | 494,794 |
| Aug 22, 2025 | 8.36 | 8.40 | 8.35 | 8.38 | 8.30 | 0.24% | 484,121 |
| Aug 21, 2025 | 8.39 | 8.40 | 8.36 | 8.36 | 8.28 | -0.48% | 733,968 |
| Aug 20, 2025 | 8.42 | 8.43 | 8.37 | 8.40 | 8.32 | -0.12% | 750,724 |
| Aug 19, 2025 | 8.42 | 8.43 | 8.40 | 8.41 | 8.33 | 0.12% | 561,837 |
| Aug 18, 2025 | 8.41 | 8.45 | 8.38 | 8.40 | 8.32 | - | 708,052 |
| Aug 15, 2025 | 8.44 | 8.46 | 8.40 | 8.40 | 8.32 | -1.18% | 525,674 |
| Aug 14, 2025 | 8.50 | 8.53 | 8.49 | 8.50 | 8.33 | -0.12% | 745,754 |
| Aug 13, 2025 | 8.50 | 8.51 | 8.47 | 8.51 | 8.34 | 0.24% | 597,921 |
| Aug 12, 2025 | 8.52 | 8.52 | 8.48 | 8.49 | 8.32 | -0.12% | 533,780 |
| Aug 11, 2025 | 8.55 | 8.55 | 8.49 | 8.50 | 8.33 | -0.47% | 488,482 |
| Aug 8, 2025 | 8.53 | 8.54 | 8.51 | 8.54 | 8.37 | 0.23% | 383,344 |
| Aug 7, 2025 | 8.53 | 8.54 | 8.51 | 8.52 | 8.35 | - | 816,562 |
| Aug 6, 2025 | 8.51 | 8.54 | 8.50 | 8.52 | 8.35 | 0.24% | 659,965 |
| Aug 5, 2025 | 8.50 | 8.51 | 8.48 | 8.50 | 8.33 | 0.12% | 336,190 |
| Aug 4, 2025 | 8.51 | 8.51 | 8.48 | 8.49 | 8.32 | -0.12% | 320,966 |
| Aug 1, 2025 | 8.53 | 8.53 | 8.47 | 8.50 | 8.33 | -0.23% | 479,637 |
| Jul 31, 2025 | 8.49 | 8.52 | 8.49 | 8.52 | 8.35 | 0.35% | 533,103 |
| Jul 30, 2025 | 8.49 | 8.50 | 8.47 | 8.49 | 8.32 | 0.24% | 233,949 |
| Jul 29, 2025 | 8.50 | 8.50 | 8.46 | 8.47 | 8.30 | -0.24% | 351,096 |
| Jul 28, 2025 | 8.51 | 8.51 | 8.46 | 8.49 | 8.32 | -0.24% | 643,575 |
| Jul 25, 2025 | 8.47 | 8.51 | 8.45 | 8.51 | 8.34 | 0.71% | 620,307 |
| Jul 24, 2025 | 8.48 | 8.48 | 8.45 | 8.45 | 8.28 | -0.35% | 297,907 |
| Jul 23, 2025 | 8.47 | 8.48 | 8.45 | 8.48 | 8.31 | 0.24% | 415,502 |
| Jul 22, 2025 | 8.49 | 8.49 | 8.44 | 8.46 | 8.29 | -0.35% | 412,941 |
| Jul 21, 2025 | 8.50 | 8.50 | 8.45 | 8.49 | 8.32 | 0.24% | 536,492 |
| Jul 18, 2025 | 8.49 | 8.49 | 8.45 | 8.47 | 8.30 | - | 345,465 |
| Jul 17, 2025 | 8.47 | 8.48 | 8.45 | 8.47 | 8.30 | -0.24% | 365,942 |
| Jul 16, 2025 | 8.48 | 8.49 | 8.45 | 8.49 | 8.32 | - | 538,077 |
| Jul 15, 2025 | 8.50 | 8.51 | 8.40 | 8.49 | 8.32 | -0.93% | 1,196,022 |
| Jul 14, 2025 | 8.58 | 8.58 | 8.56 | 8.57 | 8.32 | -0.12% | 443,154 |
| Jul 11, 2025 | 8.57 | 8.58 | 8.54 | 8.58 | 8.33 | 0.23% | 604,692 |
| Jul 10, 2025 | 8.58 | 8.58 | 8.55 | 8.56 | 8.31 | 0.12% | 559,994 |
| Jul 9, 2025 | 8.59 | 8.59 | 8.53 | 8.55 | 8.30 | 0.23% | 624,758 |
| Jul 8, 2025 | 8.53 | 8.54 | 8.51 | 8.53 | 8.28 | 0.35% | 695,064 |