Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20258.498.498.458.46--0.12%221,256
Jul 17, 20258.478.488.458.478.47-0.24%365,942
Jul 16, 20258.488.498.458.498.49-538,077
Jul 15, 20258.508.518.408.498.49-0.93%1,196,022
Jul 14, 20258.588.588.568.578.49-0.12%443,154
Jul 11, 20258.578.588.548.588.500.23%604,692
Jul 10, 20258.588.588.558.568.480.12%559,994
Jul 9, 20258.598.598.538.558.470.23%624,758
Jul 8, 20258.538.548.518.538.450.35%695,064
Jul 7, 20258.498.528.478.508.42-0.12%680,039
Jul 3, 20258.518.518.498.518.430.12%289,515
Jul 2, 20258.488.508.468.508.420.24%461,943
Jul 1, 20258.488.488.458.488.400.12%617,718
Jun 30, 20258.418.478.418.478.390.71%842,498
Jun 27, 20258.388.418.358.418.330.36%597,443
Jun 26, 20258.398.408.368.388.300.12%459,670
Jun 25, 20258.358.388.358.378.290.36%565,603
Jun 24, 20258.298.348.288.348.260.72%608,966
Jun 23, 20258.268.288.268.288.200.36%470,988
Jun 20, 20258.278.298.248.258.170.12%453,140
Jun 18, 20258.268.288.238.248.16-350,721
Jun 17, 20258.278.298.238.248.16-0.12%417,484
Jun 16, 20258.308.308.238.258.17-0.24%482,956
Jun 13, 20258.318.318.248.278.19-1.43%579,186
Jun 12, 20258.368.408.358.398.220.48%676,526
Jun 11, 20258.368.368.328.358.180.12%530,320
Jun 10, 20258.338.348.318.348.17-786,861
Jun 9, 20258.308.388.308.348.170.48%532,370
Jun 6, 20258.308.338.308.308.13-0.12%358,616
Jun 5, 20258.338.338.288.318.14-0.12%425,094
Jun 4, 20258.338.348.298.328.150.12%676,811
Jun 3, 20258.338.338.298.318.14-0.24%489,477
Jun 2, 20258.298.338.278.338.160.73%669,907
May 30, 20258.228.278.208.278.110.61%501,415
May 29, 20258.208.228.198.228.060.24%404,171
May 28, 20258.228.248.188.208.040.12%372,298
May 27, 20258.208.218.168.198.030.37%390,095
May 23, 20258.158.178.138.168.000.12%447,931
May 22, 20258.168.188.138.157.990.25%384,369
May 21, 20258.148.198.138.137.97-0.12%598,554
May 20, 20258.138.148.128.147.980.12%459,061
May 19, 20258.148.188.118.137.97-0.61%545,122
May 16, 20258.198.208.188.188.02-0.37%564,193
May 15, 20258.248.248.188.218.05-1.08%619,062
May 14, 20258.268.308.248.308.050.61%506,175
May 13, 20258.248.268.248.258.000.24%385,918
May 12, 20258.268.308.218.237.980.49%565,114
May 9, 20258.248.258.188.197.94-0.24%683,942
May 8, 20258.268.278.198.217.96-0.24%355,604
May 7, 20258.238.258.208.237.980.24%340,230