Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
8.47
0.00 (0.00%)
At close: Jul 18, 2025, 4:00 PM
8.47
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT
JFR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 8.49 | 8.49 | 8.45 | 8.46 | - | -0.12% | 221,256 |
Jul 17, 2025 | 8.47 | 8.48 | 8.45 | 8.47 | 8.47 | -0.24% | 365,942 |
Jul 16, 2025 | 8.48 | 8.49 | 8.45 | 8.49 | 8.49 | - | 538,077 |
Jul 15, 2025 | 8.50 | 8.51 | 8.40 | 8.49 | 8.49 | -0.93% | 1,196,022 |
Jul 14, 2025 | 8.58 | 8.58 | 8.56 | 8.57 | 8.49 | -0.12% | 443,154 |
Jul 11, 2025 | 8.57 | 8.58 | 8.54 | 8.58 | 8.50 | 0.23% | 604,692 |
Jul 10, 2025 | 8.58 | 8.58 | 8.55 | 8.56 | 8.48 | 0.12% | 559,994 |
Jul 9, 2025 | 8.59 | 8.59 | 8.53 | 8.55 | 8.47 | 0.23% | 624,758 |
Jul 8, 2025 | 8.53 | 8.54 | 8.51 | 8.53 | 8.45 | 0.35% | 695,064 |
Jul 7, 2025 | 8.49 | 8.52 | 8.47 | 8.50 | 8.42 | -0.12% | 680,039 |
Jul 3, 2025 | 8.51 | 8.51 | 8.49 | 8.51 | 8.43 | 0.12% | 289,515 |
Jul 2, 2025 | 8.48 | 8.50 | 8.46 | 8.50 | 8.42 | 0.24% | 461,943 |
Jul 1, 2025 | 8.48 | 8.48 | 8.45 | 8.48 | 8.40 | 0.12% | 617,718 |
Jun 30, 2025 | 8.41 | 8.47 | 8.41 | 8.47 | 8.39 | 0.71% | 842,498 |
Jun 27, 2025 | 8.38 | 8.41 | 8.35 | 8.41 | 8.33 | 0.36% | 597,443 |
Jun 26, 2025 | 8.39 | 8.40 | 8.36 | 8.38 | 8.30 | 0.12% | 459,670 |
Jun 25, 2025 | 8.35 | 8.38 | 8.35 | 8.37 | 8.29 | 0.36% | 565,603 |
Jun 24, 2025 | 8.29 | 8.34 | 8.28 | 8.34 | 8.26 | 0.72% | 608,966 |
Jun 23, 2025 | 8.26 | 8.28 | 8.26 | 8.28 | 8.20 | 0.36% | 470,988 |
Jun 20, 2025 | 8.27 | 8.29 | 8.24 | 8.25 | 8.17 | 0.12% | 453,140 |
Jun 18, 2025 | 8.26 | 8.28 | 8.23 | 8.24 | 8.16 | - | 350,721 |
Jun 17, 2025 | 8.27 | 8.29 | 8.23 | 8.24 | 8.16 | -0.12% | 417,484 |
Jun 16, 2025 | 8.30 | 8.30 | 8.23 | 8.25 | 8.17 | -0.24% | 482,956 |
Jun 13, 2025 | 8.31 | 8.31 | 8.24 | 8.27 | 8.19 | -1.43% | 579,186 |
Jun 12, 2025 | 8.36 | 8.40 | 8.35 | 8.39 | 8.22 | 0.48% | 676,526 |
Jun 11, 2025 | 8.36 | 8.36 | 8.32 | 8.35 | 8.18 | 0.12% | 530,320 |
Jun 10, 2025 | 8.33 | 8.34 | 8.31 | 8.34 | 8.17 | - | 786,861 |
Jun 9, 2025 | 8.30 | 8.38 | 8.30 | 8.34 | 8.17 | 0.48% | 532,370 |
Jun 6, 2025 | 8.30 | 8.33 | 8.30 | 8.30 | 8.13 | -0.12% | 358,616 |
Jun 5, 2025 | 8.33 | 8.33 | 8.28 | 8.31 | 8.14 | -0.12% | 425,094 |
Jun 4, 2025 | 8.33 | 8.34 | 8.29 | 8.32 | 8.15 | 0.12% | 676,811 |
Jun 3, 2025 | 8.33 | 8.33 | 8.29 | 8.31 | 8.14 | -0.24% | 489,477 |
Jun 2, 2025 | 8.29 | 8.33 | 8.27 | 8.33 | 8.16 | 0.73% | 669,907 |
May 30, 2025 | 8.22 | 8.27 | 8.20 | 8.27 | 8.11 | 0.61% | 501,415 |
May 29, 2025 | 8.20 | 8.22 | 8.19 | 8.22 | 8.06 | 0.24% | 404,171 |
May 28, 2025 | 8.22 | 8.24 | 8.18 | 8.20 | 8.04 | 0.12% | 372,298 |
May 27, 2025 | 8.20 | 8.21 | 8.16 | 8.19 | 8.03 | 0.37% | 390,095 |
May 23, 2025 | 8.15 | 8.17 | 8.13 | 8.16 | 8.00 | 0.12% | 447,931 |
May 22, 2025 | 8.16 | 8.18 | 8.13 | 8.15 | 7.99 | 0.25% | 384,369 |
May 21, 2025 | 8.14 | 8.19 | 8.13 | 8.13 | 7.97 | -0.12% | 598,554 |
May 20, 2025 | 8.13 | 8.14 | 8.12 | 8.14 | 7.98 | 0.12% | 459,061 |
May 19, 2025 | 8.14 | 8.18 | 8.11 | 8.13 | 7.97 | -0.61% | 545,122 |
May 16, 2025 | 8.19 | 8.20 | 8.18 | 8.18 | 8.02 | -0.37% | 564,193 |
May 15, 2025 | 8.24 | 8.24 | 8.18 | 8.21 | 8.05 | -1.08% | 619,062 |
May 14, 2025 | 8.26 | 8.30 | 8.24 | 8.30 | 8.05 | 0.61% | 506,175 |
May 13, 2025 | 8.24 | 8.26 | 8.24 | 8.25 | 8.00 | 0.24% | 385,918 |
May 12, 2025 | 8.26 | 8.30 | 8.21 | 8.23 | 7.98 | 0.49% | 565,114 |
May 9, 2025 | 8.24 | 8.25 | 8.18 | 8.19 | 7.94 | -0.24% | 683,942 |
May 8, 2025 | 8.26 | 8.27 | 8.19 | 8.21 | 7.96 | -0.24% | 355,604 |
May 7, 2025 | 8.23 | 8.25 | 8.20 | 8.23 | 7.98 | 0.24% | 340,230 |