Skip to main content
Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
8.24
-0.01 (-0.12%)
At close: Jun 17, 2025, 4:00 PM
8.39
+0.15 (1.82%)
After-hours: Jun 17, 2025, 7:35 PM EDT

JFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20258.278.298.238.248.24-0.12%413,482
Jun 16, 20258.308.308.238.258.25-0.24%482,956
Jun 13, 20258.318.318.248.278.27-1.43%579,186
Jun 12, 20258.368.408.358.398.310.48%676,526
Jun 11, 20258.368.368.328.358.270.12%530,320
Jun 10, 20258.338.348.318.348.26-786,861
Jun 9, 20258.308.388.308.348.260.48%532,370
Jun 6, 20258.308.338.308.308.22-0.12%358,616
Jun 5, 20258.338.338.288.318.23-0.12%425,094
Jun 4, 20258.338.348.298.328.240.12%676,811
Jun 3, 20258.338.338.298.318.23-0.24%489,477
Jun 2, 20258.298.338.278.338.250.73%669,907
May 30, 20258.228.278.208.278.190.61%501,415
May 29, 20258.208.228.198.228.140.24%404,171
May 28, 20258.228.248.188.208.120.12%372,298
May 27, 20258.208.218.168.198.110.37%390,095
May 23, 20258.158.178.138.168.080.12%447,931
May 22, 20258.168.188.138.158.070.25%384,369
May 21, 20258.148.198.138.138.05-0.12%598,554
May 20, 20258.138.148.128.148.060.12%459,061
May 19, 20258.148.188.118.138.05-0.61%545,122
May 16, 20258.198.208.188.188.10-0.37%564,193
May 15, 20258.248.248.188.218.13-1.08%619,062
May 14, 20258.268.308.248.308.130.61%506,175
May 13, 20258.248.268.248.258.080.24%385,918
May 12, 20258.268.308.218.238.060.49%565,114
May 9, 20258.248.258.188.198.02-0.24%683,942
May 8, 20258.268.278.198.218.04-0.24%355,604
May 7, 20258.238.258.208.238.060.24%340,230
May 6, 20258.248.248.178.218.04-0.36%331,070
May 5, 20258.238.268.218.248.070.24%295,023
May 2, 20258.228.268.198.228.050.24%544,051
May 1, 20258.198.218.158.208.030.24%677,972
Apr 30, 20258.098.188.068.188.010.99%577,772
Apr 29, 20258.058.108.028.107.940.62%443,689
Apr 28, 20258.058.068.038.057.890.12%286,302
Apr 25, 20258.098.108.028.047.88-0.12%375,678
Apr 24, 20258.068.098.018.057.890.50%287,111
Apr 23, 20257.968.067.958.017.851.26%401,707
Apr 22, 20257.917.917.867.917.750.64%387,115
Apr 21, 20257.907.937.807.867.70-0.63%537,288
Apr 17, 20257.998.007.897.917.75-0.25%375,264
Apr 16, 20258.058.057.907.937.77-1.37%693,707
Apr 15, 20257.988.057.958.047.880.25%507,809
Apr 14, 20257.938.107.938.027.781.01%695,959
Apr 11, 20257.837.947.717.947.702.58%727,748
Apr 10, 20257.977.977.717.747.50-2.89%1,111,126
Apr 9, 20257.598.037.517.977.734.87%2,188,204
Apr 8, 20257.808.007.577.607.371.20%1,169,893
Apr 7, 20257.607.727.127.517.28-4.57%2,421,988