Skip to main content
logo
Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
8.51
+0.01 (0.12%)
Jul 3, 2025, 1:00 PM - Market closed

JFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20258.518.518.498.518.510.12%289,515
Jul 2, 20258.488.508.468.508.500.24%461,943
Jul 1, 20258.488.488.458.488.480.12%617,718
Jun 30, 20258.418.478.418.478.470.71%842,498
Jun 27, 20258.388.418.358.418.410.36%597,443
Jun 26, 20258.398.408.368.388.380.12%459,670
Jun 25, 20258.358.388.358.378.370.36%565,603
Jun 24, 20258.298.348.288.348.340.72%608,966
Jun 23, 20258.268.288.268.288.280.36%470,988
Jun 20, 20258.278.298.248.258.250.12%453,140
Jun 18, 20258.268.288.238.248.24-350,721
Jun 17, 20258.278.298.238.248.24-0.12%417,484
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