Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
8.25
+0.02 (0.24%)
May 13, 2025, 4:00 PM - Market closed
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 8.24 | 8.26 | 8.24 | 8.25 | 8.25 | 0.24% | 385,918 |
| May 12, 2025 | 8.26 | 8.30 | 8.21 | 8.23 | 8.23 | 0.49% | 565,114 |
| May 9, 2025 | 8.24 | 8.25 | 8.18 | 8.19 | 8.19 | -0.24% | 683,942 |
| May 8, 2025 | 8.26 | 8.27 | 8.19 | 8.21 | 8.21 | -0.24% | 355,604 |
| May 7, 2025 | 8.23 | 8.25 | 8.20 | 8.23 | 8.23 | 0.24% | 340,230 |
| May 6, 2025 | 8.24 | 8.24 | 8.17 | 8.21 | 8.21 | -0.36% | 331,070 |
| May 5, 2025 | 8.23 | 8.26 | 8.21 | 8.24 | 8.24 | 0.24% | 295,023 |
| May 2, 2025 | 8.22 | 8.26 | 8.19 | 8.22 | 8.22 | 0.24% | 544,051 |
| May 1, 2025 | 8.19 | 8.21 | 8.15 | 8.20 | 8.20 | 0.24% | 677,972 |
| Apr 30, 2025 | 8.09 | 8.18 | 8.06 | 8.18 | 8.18 | 0.99% | 577,772 |
| Apr 29, 2025 | 8.05 | 8.10 | 8.02 | 8.10 | 8.10 | 0.62% | 443,689 |
| Apr 28, 2025 | 8.05 | 8.06 | 8.03 | 8.05 | 8.05 | 0.12% | 286,302 |
| Apr 25, 2025 | 8.09 | 8.10 | 8.02 | 8.04 | 8.04 | -0.12% | 375,678 |
| Apr 24, 2025 | 8.06 | 8.09 | 8.01 | 8.05 | 8.05 | 0.50% | 287,111 |
| Apr 23, 2025 | 7.96 | 8.06 | 7.95 | 8.01 | 8.01 | 1.26% | 401,707 |
| Apr 22, 2025 | 7.91 | 7.91 | 7.86 | 7.91 | 7.91 | 0.64% | 387,115 |
| Apr 21, 2025 | 7.90 | 7.93 | 7.80 | 7.86 | 7.86 | -0.63% | 537,288 |
| Apr 17, 2025 | 7.99 | 8.00 | 7.89 | 7.91 | 7.91 | -0.25% | 375,264 |
| Apr 16, 2025 | 8.05 | 8.05 | 7.90 | 7.93 | 7.93 | -1.37% | 693,707 |
| Apr 15, 2025 | 7.98 | 8.05 | 7.95 | 8.04 | 8.04 | 0.25% | 507,809 |
| Apr 14, 2025 | 7.93 | 8.10 | 7.93 | 8.02 | 7.94 | 1.01% | 695,959 |
| Apr 11, 2025 | 7.83 | 7.94 | 7.71 | 7.94 | 7.86 | 2.58% | 727,748 |
| Apr 10, 2025 | 7.97 | 7.97 | 7.71 | 7.74 | 7.66 | -2.89% | 1,111,126 |
| Apr 9, 2025 | 7.59 | 8.03 | 7.51 | 7.97 | 7.89 | 4.87% | 2,188,204 |
| Apr 8, 2025 | 7.80 | 8.00 | 7.57 | 7.60 | 7.52 | 1.20% | 1,169,893 |
| Apr 7, 2025 | 7.60 | 7.72 | 7.12 | 7.51 | 7.43 | -4.57% | 2,421,988 |
| Apr 4, 2025 | 8.31 | 8.31 | 7.73 | 7.87 | 7.79 | -6.42% | 3,039,686 |
| Apr 3, 2025 | 8.38 | 8.41 | 8.33 | 8.41 | 8.32 | -0.71% | 775,980 |
| Apr 2, 2025 | 8.48 | 8.48 | 8.44 | 8.47 | 8.38 | -0.24% | 494,547 |
| Apr 1, 2025 | 8.47 | 8.50 | 8.47 | 8.49 | 8.40 | 0.24% | 752,929 |
| Mar 31, 2025 | 8.45 | 8.51 | 8.40 | 8.47 | 8.38 | 0.24% | 1,932,895 |
| Mar 28, 2025 | 8.43 | 8.45 | 8.43 | 8.45 | 8.36 | 0.24% | 476,893 |
| Mar 27, 2025 | 8.44 | 8.45 | 8.43 | 8.43 | 8.34 | -0.12% | 631,567 |
| Mar 26, 2025 | 8.45 | 8.47 | 8.44 | 8.44 | 8.35 | -0.12% | 425,495 |
| Mar 25, 2025 | 8.44 | 8.46 | 8.42 | 8.45 | 8.36 | 0.24% | 688,418 |
| Mar 24, 2025 | 8.43 | 8.43 | 8.40 | 8.43 | 8.34 | 0.12% | 507,009 |
| Mar 21, 2025 | 8.43 | 8.43 | 8.39 | 8.42 | 8.33 | -0.12% | 519,214 |
| Mar 20, 2025 | 8.43 | 8.45 | 8.38 | 8.43 | 8.34 | -0.12% | 592,569 |
| Mar 19, 2025 | 8.42 | 8.44 | 8.36 | 8.44 | 8.35 | 0.36% | 1,243,466 |
| Mar 18, 2025 | 8.43 | 8.43 | 8.37 | 8.41 | 8.32 | - | 565,898 |
| Mar 17, 2025 | 8.41 | 8.43 | 8.36 | 8.41 | 8.32 | -0.12% | 795,483 |
| Mar 14, 2025 | 8.39 | 8.43 | 8.37 | 8.42 | 8.33 | -0.24% | 789,425 |
| Mar 13, 2025 | 8.51 | 8.51 | 8.43 | 8.44 | 8.27 | -0.71% | 669,213 |
| Mar 12, 2025 | 8.52 | 8.53 | 8.42 | 8.50 | 8.33 | - | 1,485,505 |
| Mar 11, 2025 | 8.45 | 8.50 | 8.42 | 8.50 | 8.33 | 0.59% | 1,339,759 |
| Mar 10, 2025 | 8.48 | 8.50 | 8.42 | 8.45 | 8.28 | -0.82% | 1,102,123 |
| Mar 7, 2025 | 8.50 | 8.55 | 8.47 | 8.52 | 8.35 | 0.12% | 1,400,110 |
| Mar 6, 2025 | 8.52 | 8.54 | 8.49 | 8.51 | 8.34 | -0.23% | 1,386,067 |
| Mar 5, 2025 | 8.51 | 8.53 | 8.47 | 8.53 | 8.36 | 0.35% | 1,132,875 |
| Mar 4, 2025 | 8.50 | 8.52 | 8.41 | 8.50 | 8.33 | -0.12% | 1,728,432 |