Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
8.50
-0.01 (-0.12%)
Jul 7, 2025, 4:00 PM - Market closed
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 8.49 | 8.52 | 8.47 | 8.50 | 8.50 | -0.12% | 679,288 |
| Jul 3, 2025 | 8.51 | 8.51 | 8.49 | 8.51 | 8.51 | 0.12% | 289,515 |
| Jul 2, 2025 | 8.48 | 8.50 | 8.46 | 8.50 | 8.50 | 0.24% | 461,943 |
| Jul 1, 2025 | 8.48 | 8.48 | 8.45 | 8.48 | 8.48 | 0.12% | 617,718 |
| Jun 30, 2025 | 8.41 | 8.47 | 8.41 | 8.47 | 8.47 | 0.71% | 842,498 |
| Jun 27, 2025 | 8.38 | 8.41 | 8.35 | 8.41 | 8.41 | 0.36% | 597,443 |
| Jun 26, 2025 | 8.39 | 8.40 | 8.36 | 8.38 | 8.38 | 0.12% | 459,670 |
| Jun 25, 2025 | 8.35 | 8.38 | 8.35 | 8.37 | 8.37 | 0.36% | 565,603 |
| Jun 24, 2025 | 8.29 | 8.34 | 8.28 | 8.34 | 8.34 | 0.72% | 608,966 |
| Jun 23, 2025 | 8.26 | 8.28 | 8.26 | 8.28 | 8.28 | 0.36% | 470,988 |
| Jun 20, 2025 | 8.27 | 8.29 | 8.24 | 8.25 | 8.25 | 0.12% | 453,140 |
| Jun 18, 2025 | 8.26 | 8.28 | 8.23 | 8.24 | 8.24 | - | 350,721 |
| Jun 17, 2025 | 8.27 | 8.29 | 8.23 | 8.24 | 8.24 | -0.12% | 417,484 |
| Jun 16, 2025 | 8.30 | 8.30 | 8.23 | 8.25 | 8.25 | -0.24% | 482,956 |
| Jun 13, 2025 | 8.31 | 8.31 | 8.24 | 8.27 | 8.27 | -1.43% | 579,186 |
| Jun 12, 2025 | 8.36 | 8.40 | 8.35 | 8.39 | 8.31 | 0.48% | 676,526 |
| Jun 11, 2025 | 8.36 | 8.36 | 8.32 | 8.35 | 8.27 | 0.12% | 530,320 |
| Jun 10, 2025 | 8.33 | 8.34 | 8.31 | 8.34 | 8.26 | - | 786,861 |
| Jun 9, 2025 | 8.30 | 8.38 | 8.30 | 8.34 | 8.26 | 0.48% | 532,370 |
| Jun 6, 2025 | 8.30 | 8.33 | 8.30 | 8.30 | 8.22 | -0.12% | 358,616 |
| Jun 5, 2025 | 8.33 | 8.33 | 8.28 | 8.31 | 8.23 | -0.12% | 425,094 |
| Jun 4, 2025 | 8.33 | 8.34 | 8.29 | 8.32 | 8.24 | 0.12% | 676,811 |
| Jun 3, 2025 | 8.33 | 8.33 | 8.29 | 8.31 | 8.23 | -0.24% | 489,477 |
| Jun 2, 2025 | 8.29 | 8.33 | 8.27 | 8.33 | 8.25 | 0.73% | 669,907 |
| May 30, 2025 | 8.22 | 8.27 | 8.20 | 8.27 | 8.19 | 0.61% | 501,415 |
| May 29, 2025 | 8.20 | 8.22 | 8.19 | 8.22 | 8.14 | 0.24% | 404,171 |
| May 28, 2025 | 8.22 | 8.24 | 8.18 | 8.20 | 8.12 | 0.12% | 372,298 |
| May 27, 2025 | 8.20 | 8.21 | 8.16 | 8.19 | 8.11 | 0.37% | 390,095 |
| May 23, 2025 | 8.15 | 8.17 | 8.13 | 8.16 | 8.08 | 0.12% | 447,931 |
| May 22, 2025 | 8.16 | 8.18 | 8.13 | 8.15 | 8.07 | 0.25% | 384,369 |
| May 21, 2025 | 8.14 | 8.19 | 8.13 | 8.13 | 8.05 | -0.12% | 598,554 |
| May 20, 2025 | 8.13 | 8.14 | 8.12 | 8.14 | 8.06 | 0.12% | 459,061 |
| May 19, 2025 | 8.14 | 8.18 | 8.11 | 8.13 | 8.05 | -0.61% | 545,122 |
| May 16, 2025 | 8.19 | 8.20 | 8.18 | 8.18 | 8.10 | -0.37% | 564,193 |
| May 15, 2025 | 8.24 | 8.24 | 8.18 | 8.21 | 8.13 | -1.08% | 619,062 |
| May 14, 2025 | 8.26 | 8.30 | 8.24 | 8.30 | 8.13 | 0.61% | 506,175 |
| May 13, 2025 | 8.24 | 8.26 | 8.24 | 8.25 | 8.08 | 0.24% | 385,918 |
| May 12, 2025 | 8.26 | 8.30 | 8.21 | 8.23 | 8.06 | 0.49% | 565,114 |
| May 9, 2025 | 8.24 | 8.25 | 8.18 | 8.19 | 8.02 | -0.24% | 683,942 |
| May 8, 2025 | 8.26 | 8.27 | 8.19 | 8.21 | 8.04 | -0.24% | 355,604 |
| May 7, 2025 | 8.23 | 8.25 | 8.20 | 8.23 | 8.06 | 0.24% | 340,230 |
| May 6, 2025 | 8.24 | 8.24 | 8.17 | 8.21 | 8.04 | -0.36% | 331,070 |
| May 5, 2025 | 8.23 | 8.26 | 8.21 | 8.24 | 8.07 | 0.24% | 295,023 |
| May 2, 2025 | 8.22 | 8.26 | 8.19 | 8.22 | 8.05 | 0.24% | 544,051 |
| May 1, 2025 | 8.19 | 8.21 | 8.15 | 8.20 | 8.03 | 0.24% | 677,972 |
| Apr 30, 2025 | 8.09 | 8.18 | 8.06 | 8.18 | 8.01 | 0.99% | 577,772 |
| Apr 29, 2025 | 8.05 | 8.10 | 8.02 | 8.10 | 7.94 | 0.62% | 443,689 |
| Apr 28, 2025 | 8.05 | 8.06 | 8.03 | 8.05 | 7.89 | 0.12% | 286,302 |
| Apr 25, 2025 | 8.09 | 8.10 | 8.02 | 8.04 | 7.88 | -0.12% | 375,678 |
| Apr 24, 2025 | 8.06 | 8.09 | 8.01 | 8.05 | 7.89 | 0.50% | 287,111 |