Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.41
-0.05 (-0.67%)
Mar 9, 2026, 2:48 PM EDT - Market open
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.50 | 7.51 | 7.43 | 7.46 | 7.46 | -1.06% | 1,305,539 |
| Mar 5, 2026 | 7.54 | 7.59 | 7.54 | 7.54 | 7.54 | 0.27% | 803,717 |
| Mar 4, 2026 | 7.51 | 7.55 | 7.50 | 7.52 | 7.52 | 0.27% | 852,916 |
| Mar 3, 2026 | 7.49 | 7.53 | 7.46 | 7.50 | 7.50 | -0.66% | 1,181,839 |
| Mar 2, 2026 | 7.54 | 7.55 | 7.46 | 7.55 | 7.55 | -0.40% | 1,298,641 |
| Feb 27, 2026 | 7.65 | 7.66 | 7.58 | 7.58 | 7.58 | -0.92% | 787,061 |
| Feb 26, 2026 | 7.72 | 7.72 | 7.65 | 7.65 | 7.65 | -0.65% | 448,316 |
| Feb 25, 2026 | 7.68 | 7.71 | 7.67 | 7.70 | 7.70 | 0.65% | 609,869 |
| Feb 24, 2026 | 7.69 | 7.71 | 7.65 | 7.65 | 7.65 | -0.52% | 534,307 |
| Feb 23, 2026 | 7.73 | 7.74 | 7.67 | 7.69 | 7.69 | -0.77% | 644,809 |
| Feb 20, 2026 | 7.74 | 7.76 | 7.72 | 7.75 | 7.75 | 0.13% | 333,933 |
| Feb 19, 2026 | 7.72 | 7.74 | 7.69 | 7.74 | 7.74 | 0.52% | 569,161 |
| Feb 18, 2026 | 7.71 | 7.72 | 7.68 | 7.70 | 7.70 | 0.26% | 572,562 |
| Feb 17, 2026 | 7.75 | 7.76 | 7.68 | 7.68 | 7.68 | -0.78% | 1,089,798 |
| Feb 13, 2026 | 7.76 | 7.77 | 7.73 | 7.74 | 7.74 | -1.15% | 691,174 |
| Feb 12, 2026 | 7.88 | 7.89 | 7.82 | 7.83 | 7.75 | -0.51% | 554,482 |
| Feb 11, 2026 | 7.85 | 7.87 | 7.83 | 7.87 | 7.78 | 0.64% | 703,314 |
| Feb 10, 2026 | 7.79 | 7.82 | 7.77 | 7.82 | 7.74 | 0.64% | 553,026 |
| Feb 9, 2026 | 7.78 | 7.79 | 7.77 | 7.77 | 7.69 | 0.13% | 723,269 |
| Feb 6, 2026 | 7.78 | 7.81 | 7.76 | 7.76 | 7.68 | -0.39% | 723,348 |
| Feb 5, 2026 | 7.83 | 7.83 | 7.77 | 7.79 | 7.71 | -0.64% | 1,211,354 |
| Feb 4, 2026 | 7.86 | 7.86 | 7.80 | 7.84 | 7.75 | -0.13% | 711,366 |
| Feb 3, 2026 | 7.87 | 7.87 | 7.79 | 7.85 | 7.76 | 0.13% | 1,089,427 |
| Feb 2, 2026 | 7.91 | 7.93 | 7.82 | 7.84 | 7.75 | -0.38% | 1,846,319 |
| Jan 30, 2026 | 7.93 | 7.97 | 7.87 | 7.87 | 7.78 | -0.88% | 867,438 |
| Jan 29, 2026 | 7.90 | 7.94 | 7.88 | 7.94 | 7.85 | 0.51% | 1,141,355 |
| Jan 28, 2026 | 7.92 | 7.94 | 7.88 | 7.90 | 7.81 | -0.25% | 552,390 |
| Jan 27, 2026 | 7.95 | 7.95 | 7.89 | 7.92 | 7.83 | -0.13% | 663,501 |
| Jan 26, 2026 | 7.98 | 7.98 | 7.91 | 7.93 | 7.84 | -0.63% | 630,412 |
| Jan 23, 2026 | 7.99 | 8.00 | 7.95 | 7.98 | 7.89 | - | 1,069,411 |
| Jan 22, 2026 | 7.96 | 7.98 | 7.93 | 7.98 | 7.89 | 0.50% | 685,436 |
| Jan 21, 2026 | 7.87 | 7.94 | 7.87 | 7.94 | 7.85 | 1.02% | 996,065 |
| Jan 20, 2026 | 7.84 | 7.87 | 7.79 | 7.86 | 7.77 | 0.26% | 911,149 |
| Jan 16, 2026 | 7.88 | 7.90 | 7.84 | 7.84 | 7.75 | -0.51% | 983,648 |
| Jan 15, 2026 | 7.94 | 7.95 | 7.88 | 7.88 | 7.79 | -1.38% | 870,000 |
| Jan 14, 2026 | 7.99 | 8.00 | 7.96 | 7.99 | 7.82 | 0.13% | 1,321,227 |
| Jan 13, 2026 | 7.94 | 7.98 | 7.94 | 7.98 | 7.81 | 0.50% | 1,106,551 |
| Jan 12, 2026 | 7.88 | 7.95 | 7.87 | 7.94 | 7.77 | 0.76% | 1,315,564 |
| Jan 9, 2026 | 7.89 | 7.91 | 7.88 | 7.88 | 7.71 | -0.25% | 489,227 |
| Jan 8, 2026 | 7.89 | 7.92 | 7.89 | 7.90 | 7.73 | 0.25% | 873,412 |
| Jan 7, 2026 | 7.92 | 7.92 | 7.85 | 7.88 | 7.71 | -0.13% | 1,021,521 |
| Jan 6, 2026 | 7.87 | 7.89 | 7.85 | 7.89 | 7.72 | 0.38% | 887,102 |
| Jan 5, 2026 | 7.80 | 7.86 | 7.79 | 7.86 | 7.69 | 0.51% | 1,192,914 |
| Jan 2, 2026 | 7.84 | 7.85 | 7.77 | 7.82 | 7.65 | -0.13% | 1,195,628 |
| Dec 31, 2025 | 7.87 | 7.90 | 7.80 | 7.83 | 7.66 | - | 1,466,618 |
| Dec 30, 2025 | 7.82 | 7.86 | 7.82 | 7.83 | 7.66 | 0.26% | 1,842,762 |
| Dec 29, 2025 | 7.81 | 7.84 | 7.80 | 7.81 | 7.64 | -0.26% | 1,815,062 |
| Dec 26, 2025 | 7.82 | 7.85 | 7.82 | 7.83 | 7.66 | 0.38% | 773,392 |
| Dec 24, 2025 | 7.81 | 7.82 | 7.80 | 7.80 | 7.63 | 0.26% | 497,034 |
| Dec 23, 2025 | 7.79 | 7.84 | 7.77 | 7.78 | 7.61 | -0.26% | 1,110,226 |
| Dec 22, 2025 | 7.76 | 7.80 | 7.75 | 7.80 | 7.63 | 0.65% | 1,314,122 |
| Dec 19, 2025 | 7.76 | 7.78 | 7.74 | 7.75 | 7.58 | -0.26% | 1,310,234 |
| Dec 18, 2025 | 7.76 | 7.79 | 7.76 | 7.77 | 7.60 | - | 1,313,825 |
| Dec 17, 2025 | 7.79 | 7.79 | 7.72 | 7.77 | 7.60 | - | 1,892,671 |
| Dec 16, 2025 | 7.75 | 7.77 | 7.71 | 7.77 | 7.60 | 0.13% | 2,060,910 |
| Dec 15, 2025 | 7.79 | 7.79 | 7.73 | 7.76 | 7.59 | -0.89% | 1,357,272 |
| Dec 12, 2025 | 7.82 | 7.85 | 7.81 | 7.83 | 7.58 | -0.13% | 1,123,390 |
| Dec 11, 2025 | 7.84 | 7.86 | 7.83 | 7.84 | 7.59 | -0.25% | 1,154,737 |
| Dec 10, 2025 | 7.84 | 7.86 | 7.82 | 7.86 | 7.61 | 0.38% | 975,264 |
| Dec 9, 2025 | 7.82 | 7.86 | 7.82 | 7.83 | 7.58 | - | 1,199,372 |
| Dec 8, 2025 | 7.84 | 7.85 | 7.80 | 7.83 | 7.58 | -0.25% | 1,714,962 |
| Dec 5, 2025 | 7.91 | 7.91 | 7.83 | 7.85 | 7.60 | -0.38% | 1,536,242 |
| Dec 4, 2025 | 7.90 | 7.91 | 7.88 | 7.88 | 7.63 | -0.25% | 641,210 |
| Dec 3, 2025 | 7.91 | 7.93 | 7.87 | 7.90 | 7.65 | -0.38% | 946,434 |
| Dec 2, 2025 | 7.92 | 7.94 | 7.89 | 7.93 | 7.68 | 0.38% | 652,076 |
| Dec 1, 2025 | 7.94 | 7.94 | 7.89 | 7.90 | 7.65 | -0.50% | 826,639 |
| Nov 28, 2025 | 7.89 | 7.94 | 7.89 | 7.94 | 7.69 | 0.63% | 492,689 |
| Nov 26, 2025 | 7.91 | 7.96 | 7.88 | 7.89 | 7.64 | -0.13% | 1,006,126 |
| Nov 25, 2025 | 7.87 | 7.91 | 7.85 | 7.90 | 7.65 | 0.64% | 622,080 |
| Nov 24, 2025 | 7.77 | 7.85 | 7.76 | 7.85 | 7.60 | 1.29% | 680,914 |
| Nov 21, 2025 | 7.72 | 7.76 | 7.70 | 7.75 | 7.50 | 0.65% | 1,113,653 |
| Nov 20, 2025 | 7.79 | 7.80 | 7.70 | 7.70 | 7.45 | -0.90% | 1,113,363 |
| Nov 19, 2025 | 7.75 | 7.79 | 7.74 | 7.77 | 7.52 | 0.13% | 884,523 |
| Nov 18, 2025 | 7.85 | 7.85 | 7.74 | 7.76 | 7.51 | -0.89% | 941,967 |
| Nov 17, 2025 | 7.87 | 7.89 | 7.82 | 7.83 | 7.58 | -1.01% | 818,867 |
| Nov 14, 2025 | 7.87 | 7.92 | 7.86 | 7.91 | 7.66 | -0.75% | 708,158 |
| Nov 13, 2025 | 7.98 | 7.98 | 7.96 | 7.97 | 7.63 | -0.25% | 510,113 |
| Nov 12, 2025 | 7.99 | 7.99 | 7.94 | 7.99 | 7.65 | 0.25% | 885,834 |
| Nov 11, 2025 | 8.00 | 8.00 | 7.95 | 7.97 | 7.63 | -0.25% | 362,848 |
| Nov 10, 2025 | 7.96 | 7.99 | 7.95 | 7.99 | 7.65 | 0.63% | 783,290 |
| Nov 7, 2025 | 7.95 | 7.95 | 7.88 | 7.94 | 7.60 | -0.13% | 768,250 |
| Nov 6, 2025 | 7.98 | 7.99 | 7.94 | 7.95 | 7.61 | -0.25% | 953,046 |
| Nov 5, 2025 | 7.95 | 7.99 | 7.95 | 7.97 | 7.63 | 0.25% | 682,342 |
| Nov 4, 2025 | 7.91 | 7.96 | 7.89 | 7.95 | 7.61 | 0.51% | 801,943 |
| Nov 3, 2025 | 7.95 | 7.95 | 7.89 | 7.91 | 7.58 | 0.13% | 816,085 |
| Oct 31, 2025 | 7.97 | 7.97 | 7.90 | 7.90 | 7.57 | 0.13% | 963,469 |
| Oct 30, 2025 | 7.86 | 7.90 | 7.84 | 7.89 | 7.56 | 0.25% | 705,163 |
| Oct 29, 2025 | 7.91 | 7.92 | 7.87 | 7.87 | 7.54 | -0.51% | 559,715 |
| Oct 28, 2025 | 7.92 | 7.93 | 7.91 | 7.91 | 7.58 | 0.13% | 561,211 |
| Oct 27, 2025 | 7.92 | 7.93 | 7.89 | 7.90 | 7.57 | 0.25% | 591,565 |
| Oct 24, 2025 | 7.88 | 7.89 | 7.85 | 7.88 | 7.55 | 0.38% | 593,671 |
| Oct 23, 2025 | 7.84 | 7.88 | 7.84 | 7.85 | 7.52 | - | 808,944 |
| Oct 22, 2025 | 7.84 | 7.87 | 7.84 | 7.85 | 7.52 | 0.13% | 769,517 |
| Oct 21, 2025 | 7.78 | 7.84 | 7.77 | 7.84 | 7.51 | 0.90% | 971,000 |
| Oct 20, 2025 | 7.79 | 7.81 | 7.75 | 7.77 | 7.44 | - | 842,655 |
| Oct 17, 2025 | 7.81 | 7.83 | 7.71 | 7.77 | 7.44 | -0.38% | 1,359,607 |
| Oct 16, 2025 | 7.91 | 7.94 | 7.78 | 7.80 | 7.47 | -1.39% | 1,201,397 |
| Oct 15, 2025 | 7.88 | 7.96 | 7.88 | 7.91 | 7.58 | -1.00% | 668,254 |
| Oct 14, 2025 | 8.04 | 8.04 | 7.97 | 7.99 | 7.57 | -0.75% | 690,873 |
| Oct 13, 2025 | 8.09 | 8.10 | 7.99 | 8.05 | 7.63 | - | 804,927 |