Skip to main content
Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
8.99
+0.04 (0.45%)
Nov 22, 2024, 4:00 PM EST - Market closed

JFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.978.998.968.998.990.45%266,586
Nov 21, 20248.978.978.938.958.95-0.11%289,677
Nov 20, 20248.968.968.928.968.960.11%259,992
Nov 19, 20248.928.968.888.958.950.34%433,936
Nov 18, 20248.938.978.898.928.92-487,199
Nov 15, 20248.828.928.828.928.920.45%484,341
Nov 14, 20248.958.988.878.888.80-1.11%502,599
Nov 13, 20249.009.018.968.988.90-429,883
Nov 12, 20249.009.018.958.988.90-0.22%436,590
Nov 11, 20248.989.008.969.008.920.45%442,669
Nov 8, 20248.978.988.948.968.88-0.11%339,288
Nov 7, 20248.928.978.898.978.890.90%528,330
Nov 6, 20248.948.948.848.898.810.34%475,273
Nov 5, 20248.838.868.798.868.780.57%299,252
Nov 4, 20248.828.868.758.818.73-0.34%475,942
Nov 1, 20248.858.898.818.848.76-407,447
Oct 31, 20248.728.848.728.848.761.14%428,404
Oct 30, 20248.778.818.718.748.66-0.23%485,385
Oct 29, 20248.848.848.728.768.68-0.90%615,657
Oct 28, 20248.938.968.828.848.76-0.67%407,260
Oct 25, 20248.868.928.868.908.820.45%305,396
Oct 24, 20248.838.868.798.868.780.68%332,932
Oct 23, 20248.848.868.788.808.72-0.45%249,211
Oct 22, 20248.868.888.788.848.76-438,328
Oct 21, 20248.798.848.778.848.760.57%402,778
Oct 18, 20248.908.938.798.798.71-0.90%594,612
Oct 17, 20248.948.958.848.878.79-0.67%469,697
Oct 16, 20248.958.958.888.938.85-391,689
Oct 15, 20248.928.958.908.938.85-0.56%476,354
Oct 14, 20249.029.028.978.988.81-0.22%392,946
Oct 11, 20249.019.028.969.008.830.22%334,899
Oct 10, 20248.999.028.968.988.810.22%397,891
Oct 9, 20248.978.988.908.968.790.22%388,029
Oct 8, 20248.948.958.908.948.770.45%347,814
Oct 7, 20248.929.018.878.908.73-0.22%618,795
Oct 4, 20248.898.928.858.928.750.90%418,331
Oct 3, 20248.818.878.758.848.67-545,563
Oct 2, 20248.798.878.748.848.670.45%638,181
Oct 1, 20248.828.838.748.808.64-0.23%840,146
Sep 30, 20248.678.828.678.828.651.38%1,617,038
Sep 27, 20248.678.718.638.708.540.46%602,010
Sep 26, 20248.768.798.668.668.50-1.03%842,964
Sep 25, 20248.738.798.738.758.59-585,299
Sep 24, 20248.778.788.708.758.59-0.46%641,024
Sep 23, 20248.798.818.748.798.63-0.23%462,480
Sep 20, 20248.818.828.778.818.650.34%263,657
Sep 19, 20248.828.868.778.788.620.11%484,472
Sep 18, 20248.868.878.758.778.61-0.57%472,769
Sep 17, 20248.868.888.828.828.650.11%379,480
Sep 16, 20248.838.868.778.818.65-0.23%513,574
Sep 13, 20248.918.948.828.838.66-1.45%503,402
Sep 12, 20249.019.038.968.968.71-0.44%566,868
Sep 11, 20249.009.008.899.008.75-486,224
Sep 10, 20248.979.008.949.008.750.33%509,727
Sep 9, 20248.928.978.928.978.720.79%443,055
Sep 6, 20248.948.958.868.908.65-0.22%410,448
Sep 5, 20248.898.928.878.928.670.34%394,861
Sep 4, 20248.898.938.848.898.64-440,333
Sep 3, 20248.878.908.838.898.640.45%649,924
Aug 30, 20248.818.898.818.858.600.80%575,141
Aug 29, 20248.758.788.728.788.530.69%438,976
Aug 28, 20248.788.788.698.728.48-0.23%360,250
Aug 27, 20248.788.798.738.748.49-0.23%331,755
Aug 26, 20248.858.868.748.768.51-0.57%525,243
Aug 23, 20248.848.888.768.818.560.11%461,420
Aug 22, 20248.818.868.788.808.550.23%414,553
Aug 21, 20248.768.818.758.788.530.57%399,905
Aug 20, 20248.818.828.718.738.48-0.46%416,900
Aug 19, 20248.788.798.758.778.52-0.11%452,971
Aug 16, 20248.808.868.788.788.53-0.34%521,392
Aug 15, 20248.818.848.788.818.56-0.56%302,977
Aug 14, 20248.868.888.838.868.530.45%461,201
Aug 13, 20248.818.888.808.828.490.34%830,236
Aug 12, 20248.738.808.708.798.461.15%1,034,044
Aug 9, 20248.698.768.678.698.37-666,403
Aug 8, 20248.568.698.558.698.372.00%601,148
Aug 7, 20248.548.638.528.528.200.47%463,866
Aug 6, 20248.388.518.378.488.161.44%603,225
Aug 5, 20248.508.508.288.368.05-3.46%1,718,143
Aug 2, 20248.768.778.608.668.34-1.48%706,199
Aug 1, 20248.858.878.748.798.46-0.34%599,502
Jul 31, 20248.888.898.798.828.49-0.11%700,250
Jul 30, 20248.828.858.808.838.500.34%412,664
Jul 29, 20248.858.858.798.808.47-0.45%492,635
Jul 26, 20248.888.888.798.848.51-476,555
Jul 25, 20248.828.848.808.848.510.68%329,559
Jul 24, 20248.788.798.758.788.45-251,467
Jul 23, 20248.838.838.758.788.45-0.45%472,776
Jul 22, 20248.768.838.748.828.490.92%391,922
Jul 19, 20248.798.808.718.748.41-0.34%409,702
Jul 18, 20248.818.828.758.778.44-0.11%403,568
Jul 17, 20248.828.828.768.788.45-0.11%419,381
Jul 16, 20248.828.848.758.798.46-0.23%432,290
Jul 15, 20248.818.828.788.818.48-0.34%444,755
Jul 12, 20248.818.878.798.848.430.23%515,858
Jul 11, 20248.828.868.798.828.41-0.34%826,948
Jul 10, 20248.898.898.808.858.440.34%738,968
Jul 9, 20248.848.858.798.828.41-642,738
Jul 8, 20248.778.838.758.828.410.92%636,080
Jul 5, 20248.818.828.738.748.33-1.24%631,046