Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
8.40
+0.07 (0.78%)
At close: Aug 15, 2025, 4:00 PM
8.42
+0.02 (0.24%)
After-hours: Aug 15, 2025, 7:48 PM EDT
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.44 | 8.46 | 8.40 | 8.40 | 8.40 | -1.18% | 525,370 |
| Aug 14, 2025 | 8.50 | 8.53 | 8.49 | 8.50 | 8.42 | -0.12% | 745,754 |
| Aug 13, 2025 | 8.50 | 8.51 | 8.47 | 8.51 | 8.43 | 0.24% | 597,921 |
| Aug 12, 2025 | 8.52 | 8.52 | 8.48 | 8.49 | 8.41 | -0.12% | 533,780 |
| Aug 11, 2025 | 8.55 | 8.55 | 8.49 | 8.50 | 8.42 | -0.47% | 488,482 |
| Aug 8, 2025 | 8.53 | 8.54 | 8.51 | 8.54 | 8.45 | 0.23% | 383,344 |
| Aug 7, 2025 | 8.53 | 8.54 | 8.51 | 8.52 | 8.44 | - | 816,562 |
| Aug 6, 2025 | 8.51 | 8.54 | 8.50 | 8.52 | 8.44 | 0.24% | 659,965 |
| Aug 5, 2025 | 8.50 | 8.51 | 8.48 | 8.50 | 8.42 | 0.12% | 336,190 |
| Aug 4, 2025 | 8.51 | 8.51 | 8.48 | 8.49 | 8.41 | -0.12% | 320,966 |
| Aug 1, 2025 | 8.53 | 8.53 | 8.47 | 8.50 | 8.42 | -0.23% | 479,637 |
| Jul 31, 2025 | 8.49 | 8.52 | 8.49 | 8.52 | 8.44 | 0.35% | 533,103 |
| Jul 30, 2025 | 8.49 | 8.50 | 8.47 | 8.49 | 8.41 | 0.24% | 233,949 |
| Jul 29, 2025 | 8.50 | 8.50 | 8.46 | 8.47 | 8.39 | -0.24% | 351,096 |
| Jul 28, 2025 | 8.51 | 8.51 | 8.46 | 8.49 | 8.41 | -0.24% | 643,575 |
| Jul 25, 2025 | 8.47 | 8.51 | 8.45 | 8.51 | 8.43 | 0.71% | 620,307 |
| Jul 24, 2025 | 8.48 | 8.48 | 8.45 | 8.45 | 8.37 | -0.35% | 297,907 |
| Jul 23, 2025 | 8.47 | 8.48 | 8.45 | 8.48 | 8.40 | 0.24% | 415,502 |
| Jul 22, 2025 | 8.49 | 8.49 | 8.44 | 8.46 | 8.38 | -0.35% | 412,941 |
| Jul 21, 2025 | 8.50 | 8.50 | 8.45 | 8.49 | 8.41 | 0.24% | 536,492 |
| Jul 18, 2025 | 8.49 | 8.49 | 8.45 | 8.47 | 8.39 | - | 345,465 |
| Jul 17, 2025 | 8.47 | 8.48 | 8.45 | 8.47 | 8.39 | -0.24% | 365,942 |
| Jul 16, 2025 | 8.48 | 8.49 | 8.45 | 8.49 | 8.41 | - | 538,077 |
| Jul 15, 2025 | 8.50 | 8.51 | 8.40 | 8.49 | 8.41 | -0.93% | 1,196,022 |
| Jul 14, 2025 | 8.58 | 8.58 | 8.56 | 8.57 | 8.40 | -0.12% | 443,154 |
| Jul 11, 2025 | 8.57 | 8.58 | 8.54 | 8.58 | 8.41 | 0.23% | 604,692 |
| Jul 10, 2025 | 8.58 | 8.58 | 8.55 | 8.56 | 8.39 | 0.12% | 559,994 |
| Jul 9, 2025 | 8.59 | 8.59 | 8.53 | 8.55 | 8.38 | 0.23% | 624,758 |
| Jul 8, 2025 | 8.53 | 8.54 | 8.51 | 8.53 | 8.36 | 0.35% | 695,064 |
| Jul 7, 2025 | 8.49 | 8.52 | 8.47 | 8.50 | 8.33 | -0.12% | 680,039 |
| Jul 3, 2025 | 8.51 | 8.51 | 8.49 | 8.51 | 8.34 | 0.12% | 289,515 |
| Jul 2, 2025 | 8.48 | 8.50 | 8.46 | 8.50 | 8.33 | 0.24% | 461,943 |
| Jul 1, 2025 | 8.48 | 8.48 | 8.45 | 8.48 | 8.31 | 0.12% | 617,718 |
| Jun 30, 2025 | 8.41 | 8.47 | 8.41 | 8.47 | 8.30 | 0.71% | 842,498 |
| Jun 27, 2025 | 8.38 | 8.41 | 8.35 | 8.41 | 8.24 | 0.36% | 597,443 |
| Jun 26, 2025 | 8.39 | 8.40 | 8.36 | 8.38 | 8.21 | 0.12% | 459,670 |
| Jun 25, 2025 | 8.35 | 8.38 | 8.35 | 8.37 | 8.20 | 0.36% | 565,603 |
| Jun 24, 2025 | 8.29 | 8.34 | 8.28 | 8.34 | 8.18 | 0.72% | 608,966 |
| Jun 23, 2025 | 8.26 | 8.28 | 8.26 | 8.28 | 8.12 | 0.36% | 470,988 |
| Jun 20, 2025 | 8.27 | 8.29 | 8.24 | 8.25 | 8.09 | 0.12% | 453,140 |
| Jun 18, 2025 | 8.26 | 8.28 | 8.23 | 8.24 | 8.08 | - | 350,721 |
| Jun 17, 2025 | 8.27 | 8.29 | 8.23 | 8.24 | 8.08 | -0.12% | 417,484 |
| Jun 16, 2025 | 8.30 | 8.30 | 8.23 | 8.25 | 8.09 | -0.24% | 482,956 |
| Jun 13, 2025 | 8.31 | 8.31 | 8.24 | 8.27 | 8.11 | -1.43% | 579,186 |
| Jun 12, 2025 | 8.36 | 8.40 | 8.35 | 8.39 | 8.14 | 0.48% | 676,526 |
| Jun 11, 2025 | 8.36 | 8.36 | 8.32 | 8.35 | 8.10 | 0.12% | 530,320 |
| Jun 10, 2025 | 8.33 | 8.34 | 8.31 | 8.34 | 8.09 | - | 786,861 |
| Jun 9, 2025 | 8.30 | 8.38 | 8.30 | 8.34 | 8.09 | 0.48% | 532,370 |
| Jun 6, 2025 | 8.30 | 8.33 | 8.30 | 8.30 | 8.05 | -0.12% | 358,616 |
| Jun 5, 2025 | 8.33 | 8.33 | 8.28 | 8.31 | 8.06 | -0.12% | 425,094 |