Skip to main content
Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.85
-0.03 (-0.38%)
At close: Dec 5, 2025, 4:00 PM EST
7.84
-0.01 (-0.12%)
After-hours: Dec 5, 2025, 7:00 PM EST

JFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.917.917.837.857.85-0.38%1,532,043
Dec 4, 20257.907.917.887.887.88-0.25%641,210
Dec 3, 20257.917.937.877.907.90-0.38%946,434
Dec 2, 20257.927.947.897.937.930.38%652,076
Dec 1, 20257.947.947.897.907.90-0.50%826,639
Nov 28, 20257.897.947.897.947.940.63%492,276
Nov 26, 20257.917.967.887.897.89-0.13%1,006,126
Nov 25, 20257.877.917.857.907.900.64%622,075
Nov 24, 20257.777.857.767.857.851.29%680,914
Nov 21, 20257.727.767.707.757.750.65%1,113,651
Nov 20, 20257.797.807.707.707.70-0.90%1,113,363
Nov 19, 20257.757.797.747.777.770.13%884,523
Nov 18, 20257.857.857.747.767.76-0.89%941,967
Nov 17, 20257.877.897.827.837.83-1.01%818,867
Nov 14, 20257.877.927.867.917.91-0.75%708,158
Nov 13, 20257.987.987.967.977.89-0.25%510,113
Nov 12, 20257.997.997.947.997.900.25%885,834
Nov 11, 20258.008.007.957.977.89-0.25%362,848
Nov 10, 20257.967.997.957.997.900.63%783,290
Nov 7, 20257.957.957.887.947.86-0.13%768,250
Nov 6, 20257.987.997.947.957.87-0.25%953,046
Nov 5, 20257.957.997.957.977.890.25%682,342
Nov 4, 20257.917.967.897.957.870.51%801,943
Nov 3, 20257.957.957.897.917.830.13%816,085
Oct 31, 20257.977.977.907.907.820.13%963,469
Oct 30, 20257.867.907.847.897.810.25%705,163
Oct 29, 20257.917.927.877.877.79-0.51%559,715
Oct 28, 20257.927.937.917.917.830.13%561,211
Oct 27, 20257.927.937.897.907.820.25%591,565
Oct 24, 20257.887.897.857.887.800.38%593,671
Oct 23, 20257.847.887.847.857.77-808,944
Oct 22, 20257.847.877.847.857.770.13%769,517
Oct 21, 20257.787.847.777.847.760.90%971,000
Oct 20, 20257.797.817.757.777.69-842,655
Oct 17, 20257.817.837.717.777.69-0.38%1,359,607
Oct 16, 20257.917.947.787.807.72-1.39%1,201,397
Oct 15, 20257.887.967.887.917.83-1.00%668,254
Oct 14, 20258.048.047.977.997.82-0.75%690,873
Oct 13, 20258.098.107.998.057.88-804,927
Oct 10, 20258.138.148.028.057.88-0.86%673,451
Oct 9, 20258.138.158.088.127.95-442,382
Oct 8, 20258.108.128.098.127.950.37%732,290
Oct 7, 20258.068.108.058.097.920.50%756,844
Oct 6, 20258.088.118.038.057.88-0.37%748,613
Oct 3, 20258.118.128.088.087.91-0.49%834,885
Oct 2, 20258.148.178.118.127.95-0.37%646,614
Oct 1, 20258.198.198.138.157.98-0.37%765,177
Sep 30, 20258.078.188.058.188.011.24%1,066,225
Sep 29, 20258.098.108.028.087.910.12%1,230,731
Sep 26, 20258.168.178.058.077.90-1.22%1,147,645
Sep 25, 20258.198.208.128.178.00-0.24%842,007
Sep 24, 20258.218.218.178.198.02-0.12%736,481
Sep 23, 20258.218.228.168.208.03-0.12%541,874
Sep 22, 20258.248.248.188.218.04-0.12%581,801
Sep 19, 20258.268.268.218.228.05-0.24%428,656
Sep 18, 20258.278.278.218.248.07-0.24%593,228
Sep 17, 20258.308.308.248.268.08-0.12%559,269
Sep 16, 20258.328.338.268.278.09-0.36%612,170
Sep 15, 20258.358.358.308.308.12-1.07%683,182
Sep 12, 20258.388.448.388.398.130.36%517,968
Sep 11, 20258.408.408.368.368.10-0.24%477,652
Sep 10, 20258.418.428.368.388.12-0.36%708,368
Sep 9, 20258.408.428.408.418.150.12%457,539
Sep 8, 20258.428.458.408.408.14-0.47%805,588
Sep 5, 20258.448.448.408.448.180.24%815,524
Sep 4, 20258.408.448.388.428.16-0.24%549,525
Sep 3, 20258.438.458.418.448.18-460,892
Sep 2, 20258.448.458.418.448.18-0.12%454,952
Aug 29, 20258.418.458.398.458.190.36%559,663
Aug 28, 20258.458.458.418.428.16-0.24%414,586
Aug 27, 20258.438.448.398.448.18-460,061
Aug 26, 20258.448.448.408.448.180.12%403,420
Aug 25, 20258.418.438.388.438.170.60%494,794
Aug 22, 20258.368.408.358.388.120.24%484,121
Aug 21, 20258.398.408.368.368.10-0.48%733,968
Aug 20, 20258.428.438.378.408.14-0.12%750,724
Aug 19, 20258.428.438.408.418.150.12%561,837
Aug 18, 20258.418.458.388.408.14-708,052
Aug 15, 20258.448.468.408.408.14-1.18%525,674
Aug 14, 20258.508.538.498.508.15-0.12%745,754
Aug 13, 20258.508.518.478.518.160.24%597,921
Aug 12, 20258.528.528.488.498.14-0.12%533,780
Aug 11, 20258.558.558.498.508.15-0.47%488,482
Aug 8, 20258.538.548.518.548.190.23%383,344
Aug 7, 20258.538.548.518.528.17-816,562
Aug 6, 20258.518.548.508.528.170.24%659,965
Aug 5, 20258.508.518.488.508.150.12%336,190
Aug 4, 20258.518.518.488.498.14-0.12%320,966
Aug 1, 20258.538.538.478.508.15-0.23%479,637
Jul 31, 20258.498.528.498.528.170.35%533,103
Jul 30, 20258.498.508.478.498.140.24%233,949
Jul 29, 20258.508.508.468.478.12-0.24%351,096
Jul 28, 20258.518.518.468.498.14-0.24%643,575
Jul 25, 20258.478.518.458.518.160.71%620,307
Jul 24, 20258.488.488.458.458.11-0.35%297,907
Jul 23, 20258.478.488.458.488.130.24%415,502
Jul 22, 20258.498.498.448.468.11-0.35%412,941
Jul 21, 20258.508.508.458.498.140.24%536,492
Jul 18, 20258.498.498.458.478.12-345,465
Jul 17, 20258.478.488.458.478.12-0.24%365,942