Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.78
+0.06 (0.78%)
Aug 7, 2026, 4:00 PM EDT - Market closed
JFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 7.74 | 7.78 | 7.74 | 7.78 | 7.78 | 0.78% | 482,143 |
| Aug 6, 2026 | 7.74 | 7.74 | 7.70 | 7.72 | 7.72 | -0.13% | 432,054 |
| Aug 5, 2026 | 7.73 | 7.74 | 7.70 | 7.73 | 7.73 | 0.52% | 372,662 |
| Aug 4, 2026 | 7.74 | 7.76 | 7.69 | 7.69 | 7.69 | -0.52% | 360,206 |
| Aug 3, 2026 | 7.74 | 7.76 | 7.71 | 7.73 | 7.73 | 0.26% | 575,585 |
| Jul 31, 2026 | 7.69 | 7.74 | 7.68 | 7.71 | 7.71 | 0.52% | 688,275 |
| Jul 30, 2026 | 7.63 | 7.69 | 7.61 | 7.67 | 7.67 | 0.66% | 401,154 |
| Jul 29, 2026 | 7.66 | 7.67 | 7.62 | 7.62 | 7.62 | -0.26% | 649,428 |
| Jul 28, 2026 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | -0.78% | 350,853 |
| Jul 27, 2026 | 7.68 | 7.70 | 7.64 | 7.70 | 7.70 | 0.65% | 590,647 |
| Jul 24, 2026 | 7.67 | 7.67 | 7.64 | 7.65 | 7.65 | - | 327,264 |
| Jul 23, 2026 | 7.71 | 7.73 | 7.65 | 7.65 | 7.65 | -0.78% | 546,102 |
| Jul 22, 2026 | 7.69 | 7.73 | 7.68 | 7.71 | 7.71 | 0.39% | 434,720 |
| Jul 21, 2026 | 7.67 | 7.71 | 7.66 | 7.68 | 7.68 | 0.13% | 464,618 |
| Jul 20, 2026 | 7.70 | 7.70 | 7.65 | 7.67 | 7.67 | -0.26% | 347,115 |
| Jul 17, 2026 | 7.66 | 7.70 | 7.66 | 7.69 | 7.69 | 0.13% | 462,142 |
| Jul 16, 2026 | 7.69 | 7.70 | 7.66 | 7.68 | 7.68 | - | 403,014 |
| Jul 15, 2026 | 7.68 | 7.71 | 7.66 | 7.68 | 7.68 | 0.37% | 527,994 |
| Jul 14, 2026 | 7.73 | 7.74 | 7.71 | 7.73 | 7.65 | 0.39% | 495,135 |
| Jul 13, 2026 | 7.74 | 7.75 | 7.70 | 7.70 | 7.62 | -0.39% | 672,355 |
| Jul 10, 2026 | 7.73 | 7.74 | 7.72 | 7.73 | 7.65 | 0.13% | 404,565 |
| Jul 9, 2026 | 7.71 | 7.72 | 7.69 | 7.72 | 7.64 | 0.26% | 380,480 |
| Jul 8, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.62 | - | 413,551 |
| Jul 7, 2026 | 7.70 | 7.71 | 7.66 | 7.70 | 7.62 | - | 470,446 |
| Jul 6, 2026 | 7.68 | 7.74 | 7.68 | 7.70 | 7.62 | -0.13% | 527,927 |
| Jul 2, 2026 | 7.71 | 7.72 | 7.68 | 7.71 | 7.63 | 0.26% | 396,042 |
| Jul 1, 2026 | 7.71 | 7.72 | 7.68 | 7.69 | 7.61 | 0.26% | 695,755 |
| Jun 30, 2026 | 7.66 | 7.72 | 7.65 | 7.67 | 7.59 | 0.13% | 955,077 |
| Jun 29, 2026 | 7.66 | 7.67 | 7.63 | 7.66 | 7.58 | 0.13% | 428,126 |
| Jun 26, 2026 | 7.61 | 7.65 | 7.61 | 7.65 | 7.57 | 0.53% | 518,590 |
| Jun 25, 2026 | 7.62 | 7.66 | 7.61 | 7.61 | 7.53 | -0.13% | 421,218 |
| Jun 24, 2026 | 7.66 | 7.66 | 7.62 | 7.62 | 7.54 | -0.39% | 438,289 |
| Jun 23, 2026 | 7.61 | 7.65 | 7.60 | 7.65 | 7.57 | 0.66% | 412,681 |
| Jun 22, 2026 | 7.62 | 7.65 | 7.60 | 7.60 | 7.52 | -0.39% | 367,125 |
| Jun 18, 2026 | 7.64 | 7.65 | 7.60 | 7.63 | 7.55 | 0.26% | 552,501 |
| Jun 17, 2026 | 7.62 | 7.64 | 7.59 | 7.61 | 7.53 | 0.13% | 356,599 |
| Jun 16, 2026 | 7.60 | 7.63 | 7.58 | 7.60 | 7.52 | -0.13% | 855,181 |
| Jun 15, 2026 | 7.61 | 7.63 | 7.59 | 7.61 | 7.53 | 0.37% | 696,266 |
| Jun 12, 2026 | 7.72 | 7.72 | 7.66 | 7.66 | 7.51 | -0.52% | 554,790 |
| Jun 11, 2026 | 7.65 | 7.71 | 7.64 | 7.70 | 7.54 | 0.52% | 483,743 |
| Jun 10, 2026 | 7.64 | 7.71 | 7.64 | 7.66 | 7.51 | 0.39% | 805,864 |
| Jun 9, 2026 | 7.62 | 7.64 | 7.59 | 7.63 | 7.48 | 0.26% | 832,661 |
| Jun 8, 2026 | 7.59 | 7.63 | 7.55 | 7.61 | 7.46 | 0.26% | 838,896 |
| Jun 5, 2026 | 7.62 | 7.62 | 7.55 | 7.59 | 7.44 | -0.39% | 692,540 |
| Jun 4, 2026 | 7.61 | 7.67 | 7.60 | 7.62 | 7.47 | 0.26% | 789,438 |
| Jun 3, 2026 | 7.64 | 7.65 | 7.59 | 7.60 | 7.45 | -0.52% | 934,629 |
| Jun 2, 2026 | 7.60 | 7.65 | 7.60 | 7.64 | 7.49 | 0.26% | 868,219 |
| Jun 1, 2026 | 7.63 | 7.65 | 7.61 | 7.62 | 7.47 | -0.13% | 897,995 |
| May 29, 2026 | 7.62 | 7.69 | 7.62 | 7.63 | 7.48 | - | 617,913 |
| May 28, 2026 | 7.63 | 7.65 | 7.62 | 7.63 | 7.48 | 0.13% | 423,855 |