Skip to main content
Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
8.49
-0.14 (-1.62%)
Feb 21, 2025, 4:00 PM EST - Market closed

JFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.628.628.478.498.49-1.62%1,614,790
Feb 20, 20258.608.658.598.638.630.58%1,087,326
Feb 19, 20258.518.608.488.588.581.06%2,320,992
Feb 18, 20258.498.538.468.498.49-0.12%1,920,027
Feb 14, 20258.518.518.468.508.50-1.05%1,311,485
Feb 13, 20258.588.618.578.598.510.23%1,255,068
Feb 12, 20258.578.588.558.578.49-0.12%1,268,144
Feb 11, 20258.578.588.548.588.500.23%942,427
Feb 10, 20258.578.588.558.568.480.12%1,707,363
Feb 7, 20258.568.578.538.558.47-1,109,057
Feb 6, 20258.568.598.528.558.47-1,278,476
Feb 5, 20258.578.608.538.558.470.12%670,747
Feb 4, 20258.548.548.518.548.460.12%792,869
Feb 3, 20258.618.628.508.538.45-0.81%1,172,775
Jan 31, 20258.558.668.558.608.520.82%1,712,430
Jan 30, 20258.528.558.518.538.450.24%1,090,196
Jan 29, 20258.518.518.478.518.430.35%760,638
Jan 28, 20258.498.508.458.488.40-0.47%1,022,827
Jan 27, 20258.568.578.478.528.44-0.47%1,277,182
Jan 24, 20258.558.578.528.568.480.12%903,492
Jan 23, 20258.598.598.538.558.47-0.12%767,722
Jan 22, 20258.508.578.458.568.480.71%1,178,023
Jan 21, 20258.558.558.398.508.42-1.51%2,847,606
Jan 17, 20258.698.718.608.638.55-0.23%1,735,116
Jan 16, 20258.688.728.648.658.56-0.23%1,140,777
Jan 15, 20258.738.758.668.678.58-1.14%2,959,849
Jan 14, 20258.848.858.758.778.60-0.34%1,113,287
Jan 13, 20258.878.878.788.808.63-0.45%1,510,654
Jan 10, 20258.888.908.808.848.67-2.10%1,965,808
Jan 8, 20259.019.058.989.038.850.22%633,568
Jan 7, 20259.049.058.989.018.83-0.11%467,782
Jan 6, 20259.059.088.969.028.84-0.33%639,190
Jan 3, 20259.009.058.969.058.870.78%437,337
Jan 2, 20258.988.998.908.988.810.67%608,340
Dec 31, 20249.069.088.908.928.75-1.33%1,282,682
Dec 30, 20248.949.048.909.048.861.35%1,024,892
Dec 27, 20248.998.998.898.928.75-0.78%436,603
Dec 26, 20249.009.008.968.998.82-0.11%365,931
Dec 24, 20248.959.028.949.008.820.56%278,893
Dec 23, 20248.868.958.858.958.781.36%725,955
Dec 20, 20248.778.848.778.838.660.91%557,148
Dec 19, 20248.838.878.728.758.58-0.79%838,676
Dec 18, 20248.958.978.758.828.65-1.12%997,257
Dec 17, 20249.039.058.908.928.75-1.33%718,493
Dec 16, 20249.079.129.029.048.86-0.33%527,963
Dec 13, 20249.079.129.059.078.89-0.22%476,283
Dec 12, 20249.169.239.089.098.83-1.30%537,739
Dec 11, 20249.249.249.189.218.95-0.11%722,875
Dec 10, 20249.239.249.169.228.960.11%641,894
Dec 9, 20249.169.249.169.218.950.77%634,926
Dec 6, 20249.139.169.109.148.880.22%340,617
Dec 5, 20249.139.139.069.128.86-0.22%430,734
Dec 4, 20249.159.179.079.148.88-0.22%537,784
Dec 3, 20249.159.179.099.168.900.22%647,361
Dec 2, 20249.149.159.109.148.880.22%604,742
Nov 29, 20249.059.139.039.128.861.00%438,822
Nov 27, 20249.039.049.029.038.770.22%223,884
Nov 26, 20249.039.038.989.018.75-0.11%276,058
Nov 25, 20249.019.039.009.028.760.33%501,268
Nov 22, 20248.978.998.968.998.730.45%266,586
Nov 21, 20248.978.978.938.958.69-0.11%289,677
Nov 20, 20248.968.968.928.968.700.11%259,992
Nov 19, 20248.928.968.888.958.690.34%433,936
Nov 18, 20248.938.978.898.928.67-487,199
Nov 15, 20248.828.928.828.928.670.45%484,341
Nov 14, 20248.958.988.878.888.54-1.11%502,599
Nov 13, 20249.009.018.968.988.64-429,883
Nov 12, 20249.009.018.958.988.64-0.22%436,590
Nov 11, 20248.989.008.969.008.660.45%442,669
Nov 8, 20248.978.988.948.968.62-0.11%339,288
Nov 7, 20248.928.978.898.978.630.90%528,330
Nov 6, 20248.948.948.848.898.550.34%475,273
Nov 5, 20248.838.868.798.868.530.57%299,252
Nov 4, 20248.828.868.758.818.48-0.34%475,942
Nov 1, 20248.858.898.818.848.51-407,447
Oct 31, 20248.728.848.728.848.511.14%428,404
Oct 30, 20248.778.818.718.748.41-0.23%485,385
Oct 29, 20248.848.848.728.768.43-0.90%615,657
Oct 28, 20248.938.968.828.848.51-0.67%407,260
Oct 25, 20248.868.928.868.908.560.45%305,396
Oct 24, 20248.838.868.798.868.530.68%332,932
Oct 23, 20248.848.868.788.808.47-0.45%249,211
Oct 22, 20248.868.888.788.848.51-438,328
Oct 21, 20248.798.848.778.848.510.57%402,778
Oct 18, 20248.908.938.798.798.46-0.90%594,612
Oct 17, 20248.948.958.848.878.54-0.67%469,697
Oct 16, 20248.958.958.888.938.59-391,689
Oct 15, 20248.928.958.908.938.59-0.56%476,354
Oct 14, 20249.029.028.978.988.56-0.22%392,946
Oct 11, 20249.019.028.969.008.580.22%334,899
Oct 10, 20248.999.028.968.988.560.22%397,891
Oct 9, 20248.978.988.908.968.540.22%388,029
Oct 8, 20248.948.958.908.948.520.45%347,814
Oct 7, 20248.929.018.878.908.48-0.22%618,795
Oct 4, 20248.898.928.858.928.500.90%418,331
Oct 3, 20248.818.878.758.848.43-545,563
Oct 2, 20248.798.878.748.848.430.45%638,181
Oct 1, 20248.828.838.748.808.39-0.23%840,146
Sep 30, 20248.678.828.678.828.411.38%1,617,038
Sep 27, 20248.678.718.638.708.290.46%602,010