Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
8.05
+0.01 (0.12%)
Apr 28, 2025, 4:00 PM EDT - Market closed
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 8.05 | 8.06 | 8.03 | 8.05 | 8.05 | 0.12% | 286,301 |
| Apr 25, 2025 | 8.09 | 8.10 | 8.02 | 8.04 | 8.04 | -0.12% | 375,678 |
| Apr 24, 2025 | 8.06 | 8.09 | 8.01 | 8.05 | 8.05 | 0.50% | 287,111 |
| Apr 23, 2025 | 7.96 | 8.06 | 7.95 | 8.01 | 8.01 | 1.26% | 401,707 |
| Apr 22, 2025 | 7.91 | 7.91 | 7.86 | 7.91 | 7.91 | 0.64% | 387,115 |
| Apr 21, 2025 | 7.90 | 7.93 | 7.80 | 7.86 | 7.86 | -0.63% | 537,288 |
| Apr 17, 2025 | 7.99 | 8.00 | 7.89 | 7.91 | 7.91 | -0.25% | 375,264 |
| Apr 16, 2025 | 8.05 | 8.05 | 7.90 | 7.93 | 7.93 | -1.37% | 693,707 |
| Apr 15, 2025 | 7.98 | 8.05 | 7.95 | 8.04 | 8.04 | 0.25% | 507,809 |
| Apr 14, 2025 | 7.93 | 8.10 | 7.93 | 8.02 | 7.94 | 1.01% | 695,959 |
| Apr 11, 2025 | 7.83 | 7.94 | 7.71 | 7.94 | 7.86 | 2.58% | 727,748 |
| Apr 10, 2025 | 7.97 | 7.97 | 7.71 | 7.74 | 7.66 | -2.89% | 1,111,126 |
| Apr 9, 2025 | 7.59 | 8.03 | 7.51 | 7.97 | 7.89 | 4.87% | 2,188,204 |
| Apr 8, 2025 | 7.80 | 8.00 | 7.57 | 7.60 | 7.52 | 1.20% | 1,169,893 |
| Apr 7, 2025 | 7.60 | 7.72 | 7.12 | 7.51 | 7.43 | -4.57% | 2,421,988 |
| Apr 4, 2025 | 8.31 | 8.31 | 7.73 | 7.87 | 7.79 | -6.42% | 3,039,686 |
| Apr 3, 2025 | 8.38 | 8.41 | 8.33 | 8.41 | 8.32 | -0.71% | 775,980 |
| Apr 2, 2025 | 8.48 | 8.48 | 8.44 | 8.47 | 8.38 | -0.24% | 494,547 |
| Apr 1, 2025 | 8.47 | 8.50 | 8.47 | 8.49 | 8.40 | 0.24% | 752,929 |
| Mar 31, 2025 | 8.45 | 8.51 | 8.40 | 8.47 | 8.38 | 0.24% | 1,932,895 |
| Mar 28, 2025 | 8.43 | 8.45 | 8.43 | 8.45 | 8.36 | 0.24% | 476,893 |
| Mar 27, 2025 | 8.44 | 8.45 | 8.43 | 8.43 | 8.34 | -0.12% | 631,567 |
| Mar 26, 2025 | 8.45 | 8.47 | 8.44 | 8.44 | 8.35 | -0.12% | 425,495 |
| Mar 25, 2025 | 8.44 | 8.46 | 8.42 | 8.45 | 8.36 | 0.24% | 688,418 |
| Mar 24, 2025 | 8.43 | 8.43 | 8.40 | 8.43 | 8.34 | 0.12% | 507,009 |
| Mar 21, 2025 | 8.43 | 8.43 | 8.39 | 8.42 | 8.33 | -0.12% | 519,214 |
| Mar 20, 2025 | 8.43 | 8.45 | 8.38 | 8.43 | 8.34 | -0.12% | 592,569 |
| Mar 19, 2025 | 8.42 | 8.44 | 8.36 | 8.44 | 8.35 | 0.36% | 1,243,466 |
| Mar 18, 2025 | 8.43 | 8.43 | 8.37 | 8.41 | 8.32 | - | 565,898 |
| Mar 17, 2025 | 8.41 | 8.43 | 8.36 | 8.41 | 8.32 | -0.12% | 795,483 |
| Mar 14, 2025 | 8.39 | 8.43 | 8.37 | 8.42 | 8.33 | -0.24% | 789,425 |
| Mar 13, 2025 | 8.51 | 8.51 | 8.43 | 8.44 | 8.27 | -0.71% | 669,213 |
| Mar 12, 2025 | 8.52 | 8.53 | 8.42 | 8.50 | 8.33 | - | 1,485,505 |
| Mar 11, 2025 | 8.45 | 8.50 | 8.42 | 8.50 | 8.33 | 0.59% | 1,339,759 |
| Mar 10, 2025 | 8.48 | 8.50 | 8.42 | 8.45 | 8.28 | -0.82% | 1,102,123 |
| Mar 7, 2025 | 8.50 | 8.55 | 8.47 | 8.52 | 8.35 | 0.12% | 1,400,110 |
| Mar 6, 2025 | 8.52 | 8.54 | 8.49 | 8.51 | 8.34 | -0.23% | 1,386,067 |
| Mar 5, 2025 | 8.51 | 8.53 | 8.47 | 8.53 | 8.36 | 0.35% | 1,132,875 |
| Mar 4, 2025 | 8.50 | 8.52 | 8.41 | 8.50 | 8.33 | -0.12% | 1,728,432 |
| Mar 3, 2025 | 8.55 | 8.57 | 8.51 | 8.51 | 8.34 | -0.23% | 1,219,382 |
| Feb 28, 2025 | 8.51 | 8.53 | 8.50 | 8.53 | 8.36 | 0.47% | 1,150,317 |
| Feb 27, 2025 | 8.51 | 8.54 | 8.47 | 8.49 | 8.32 | -0.12% | 1,297,208 |
| Feb 26, 2025 | 8.51 | 8.54 | 8.49 | 8.50 | 8.33 | -0.12% | 3,749,016 |
| Feb 25, 2025 | 8.56 | 8.58 | 8.51 | 8.51 | 8.34 | -0.12% | 1,125,057 |
| Feb 24, 2025 | 8.52 | 8.56 | 8.47 | 8.52 | 8.35 | 0.35% | 933,246 |
| Feb 21, 2025 | 8.62 | 8.62 | 8.47 | 8.49 | 8.32 | -1.62% | 1,614,790 |
| Feb 20, 2025 | 8.60 | 8.65 | 8.59 | 8.63 | 8.45 | 0.58% | 1,087,326 |
| Feb 19, 2025 | 8.51 | 8.60 | 8.48 | 8.58 | 8.41 | 1.06% | 2,320,992 |
| Feb 18, 2025 | 8.49 | 8.53 | 8.46 | 8.49 | 8.32 | -0.12% | 1,920,027 |
| Feb 14, 2025 | 8.51 | 8.51 | 8.46 | 8.50 | 8.33 | -1.05% | 1,311,485 |