Nuveen Floating Rate Income Fund (JFR)
NYSE: JFR · Real-Time Price · USD
7.45
-0.02 (-0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
7.48
+0.03 (0.40%)
After-hours: Apr 28, 2026, 7:00 PM EDT
JFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.48 | 7.48 | 7.45 | 7.45 | 7.45 | -0.27% | 628,744 |
| Apr 27, 2026 | 7.47 | 7.48 | 7.45 | 7.47 | 7.47 | 0.13% | 673,361 |
| Apr 24, 2026 | 7.51 | 7.51 | 7.44 | 7.46 | 7.46 | -0.13% | 453,505 |
| Apr 23, 2026 | 7.54 | 7.54 | 7.45 | 7.47 | 7.47 | -0.80% | 489,806 |
| Apr 22, 2026 | 7.55 | 7.55 | 7.50 | 7.53 | 7.53 | 0.27% | 663,608 |
| Apr 21, 2026 | 7.60 | 7.61 | 7.50 | 7.51 | 7.51 | -0.79% | 520,518 |
| Apr 20, 2026 | 7.57 | 7.61 | 7.57 | 7.57 | 7.57 | 0.13% | 775,118 |
| Apr 17, 2026 | 7.55 | 7.61 | 7.54 | 7.56 | 7.56 | 0.40% | 726,296 |
| Apr 16, 2026 | 7.53 | 7.55 | 7.50 | 7.53 | 7.53 | 0.53% | 626,815 |
| Apr 15, 2026 | 7.56 | 7.57 | 7.49 | 7.49 | 7.49 | -1.83% | 767,592 |
| Apr 14, 2026 | 7.60 | 7.64 | 7.58 | 7.63 | 7.55 | 0.53% | 999,864 |
| Apr 13, 2026 | 7.51 | 7.60 | 7.50 | 7.59 | 7.51 | 0.80% | 1,440,608 |
| Apr 10, 2026 | 7.50 | 7.54 | 7.47 | 7.53 | 7.45 | 0.40% | 586,756 |
| Apr 9, 2026 | 7.53 | 7.53 | 7.49 | 7.50 | 7.42 | -0.13% | 504,757 |
| Apr 8, 2026 | 7.50 | 7.54 | 7.49 | 7.51 | 7.43 | 1.08% | 561,140 |
| Apr 7, 2026 | 7.42 | 7.44 | 7.38 | 7.43 | 7.35 | 0.13% | 598,840 |
| Apr 6, 2026 | 7.36 | 7.42 | 7.30 | 7.42 | 7.34 | 1.23% | 806,563 |
| Apr 2, 2026 | 7.32 | 7.38 | 7.16 | 7.33 | 7.26 | -1.61% | 984,994 |
| Apr 1, 2026 | 7.58 | 7.58 | 7.44 | 7.45 | 7.37 | -0.93% | 750,752 |
| Mar 31, 2026 | 7.26 | 7.53 | 7.25 | 7.52 | 7.44 | 3.87% | 1,003,429 |
| Mar 30, 2026 | 7.20 | 7.25 | 7.16 | 7.24 | 7.17 | 0.98% | 892,263 |
| Mar 27, 2026 | 7.20 | 7.22 | 7.16 | 7.17 | 7.10 | -0.97% | 898,496 |
| Mar 26, 2026 | 7.31 | 7.32 | 7.21 | 7.24 | 7.17 | -1.36% | 1,493,237 |
| Mar 25, 2026 | 7.39 | 7.39 | 7.32 | 7.34 | 7.26 | -0.14% | 1,631,614 |
| Mar 24, 2026 | 7.41 | 7.41 | 7.31 | 7.35 | 7.27 | -0.68% | 1,460,619 |
| Mar 23, 2026 | 7.43 | 7.44 | 7.40 | 7.40 | 7.32 | -0.40% | 752,238 |
| Mar 20, 2026 | 7.33 | 7.45 | 7.31 | 7.43 | 7.35 | 1.36% | 1,224,708 |
| Mar 19, 2026 | 7.30 | 7.34 | 7.28 | 7.33 | 7.26 | -0.27% | 1,058,344 |
| Mar 18, 2026 | 7.28 | 7.35 | 7.28 | 7.35 | 7.27 | 0.68% | 957,528 |
| Mar 17, 2026 | 7.29 | 7.30 | 7.25 | 7.30 | 7.23 | - | 1,428,524 |
| Mar 16, 2026 | 7.27 | 7.30 | 7.23 | 7.30 | 7.23 | - | 2,023,227 |
| Mar 13, 2026 | 7.36 | 7.37 | 7.30 | 7.30 | 7.23 | -1.48% | 1,229,798 |
| Mar 12, 2026 | 7.45 | 7.49 | 7.39 | 7.41 | 7.26 | -0.40% | 2,031,132 |
| Mar 11, 2026 | 7.43 | 7.47 | 7.43 | 7.44 | 7.29 | - | 443,874 |
| Mar 10, 2026 | 7.47 | 7.48 | 7.43 | 7.44 | 7.29 | 0.13% | 925,443 |
| Mar 9, 2026 | 7.43 | 7.44 | 7.32 | 7.43 | 7.28 | -0.40% | 907,230 |
| Mar 6, 2026 | 7.50 | 7.51 | 7.43 | 7.46 | 7.31 | -1.06% | 1,305,743 |
| Mar 5, 2026 | 7.54 | 7.59 | 7.54 | 7.54 | 7.38 | 0.27% | 803,717 |
| Mar 4, 2026 | 7.51 | 7.55 | 7.50 | 7.52 | 7.36 | 0.27% | 852,916 |
| Mar 3, 2026 | 7.49 | 7.53 | 7.46 | 7.50 | 7.35 | -0.66% | 1,181,889 |
| Mar 2, 2026 | 7.54 | 7.55 | 7.46 | 7.55 | 7.39 | -0.40% | 1,300,264 |
| Feb 27, 2026 | 7.65 | 7.66 | 7.58 | 7.58 | 7.42 | -0.92% | 787,427 |
| Feb 26, 2026 | 7.72 | 7.72 | 7.65 | 7.65 | 7.49 | -0.65% | 448,484 |
| Feb 25, 2026 | 7.68 | 7.71 | 7.67 | 7.70 | 7.54 | 0.65% | 609,869 |
| Feb 24, 2026 | 7.69 | 7.71 | 7.65 | 7.65 | 7.49 | -0.52% | 539,517 |
| Feb 23, 2026 | 7.73 | 7.74 | 7.67 | 7.69 | 7.53 | -0.77% | 645,425 |
| Feb 20, 2026 | 7.74 | 7.76 | 7.72 | 7.75 | 7.59 | 0.13% | 334,433 |
| Feb 19, 2026 | 7.72 | 7.74 | 7.69 | 7.74 | 7.58 | 0.52% | 569,838 |
| Feb 18, 2026 | 7.71 | 7.72 | 7.68 | 7.70 | 7.54 | 0.26% | 572,564 |
| Feb 17, 2026 | 7.75 | 7.76 | 7.68 | 7.68 | 7.52 | -0.78% | 1,089,966 |
| Feb 13, 2026 | 7.76 | 7.77 | 7.73 | 7.74 | 7.58 | -1.15% | 694,374 |
| Feb 12, 2026 | 7.88 | 7.89 | 7.82 | 7.83 | 7.59 | -0.51% | 554,745 |
| Feb 11, 2026 | 7.85 | 7.87 | 7.83 | 7.87 | 7.62 | 0.64% | 703,314 |
| Feb 10, 2026 | 7.79 | 7.82 | 7.77 | 7.82 | 7.58 | 0.64% | 553,026 |
| Feb 9, 2026 | 7.78 | 7.79 | 7.77 | 7.77 | 7.53 | 0.13% | 723,269 |
| Feb 6, 2026 | 7.78 | 7.81 | 7.76 | 7.76 | 7.52 | -0.39% | 723,348 |
| Feb 5, 2026 | 7.83 | 7.83 | 7.77 | 7.79 | 7.55 | -0.64% | 1,211,354 |
| Feb 4, 2026 | 7.86 | 7.86 | 7.80 | 7.84 | 7.59 | -0.13% | 711,366 |
| Feb 3, 2026 | 7.87 | 7.87 | 7.79 | 7.85 | 7.60 | 0.13% | 1,089,427 |
| Feb 2, 2026 | 7.91 | 7.93 | 7.82 | 7.84 | 7.59 | -0.38% | 1,846,319 |
| Jan 30, 2026 | 7.93 | 7.97 | 7.87 | 7.87 | 7.62 | -0.88% | 867,438 |
| Jan 29, 2026 | 7.90 | 7.94 | 7.88 | 7.94 | 7.69 | 0.51% | 1,141,355 |
| Jan 28, 2026 | 7.92 | 7.94 | 7.88 | 7.90 | 7.65 | -0.25% | 552,390 |
| Jan 27, 2026 | 7.95 | 7.95 | 7.89 | 7.92 | 7.67 | -0.13% | 663,501 |
| Jan 26, 2026 | 7.98 | 7.98 | 7.91 | 7.93 | 7.68 | -0.63% | 630,412 |
| Jan 23, 2026 | 7.99 | 8.00 | 7.95 | 7.98 | 7.73 | - | 1,069,411 |
| Jan 22, 2026 | 7.96 | 7.98 | 7.93 | 7.98 | 7.73 | 0.50% | 685,436 |
| Jan 21, 2026 | 7.87 | 7.94 | 7.87 | 7.94 | 7.69 | 1.02% | 996,065 |
| Jan 20, 2026 | 7.84 | 7.87 | 7.79 | 7.86 | 7.61 | 0.26% | 911,149 |
| Jan 16, 2026 | 7.88 | 7.90 | 7.84 | 7.84 | 7.59 | -0.51% | 983,648 |
| Jan 15, 2026 | 7.94 | 7.95 | 7.88 | 7.88 | 7.63 | -1.38% | 870,000 |
| Jan 14, 2026 | 7.99 | 8.00 | 7.96 | 7.99 | 7.66 | 0.13% | 1,321,227 |
| Jan 13, 2026 | 7.94 | 7.98 | 7.94 | 7.98 | 7.65 | 0.50% | 1,106,551 |
| Jan 12, 2026 | 7.88 | 7.95 | 7.87 | 7.94 | 7.61 | 0.76% | 1,315,564 |
| Jan 9, 2026 | 7.89 | 7.91 | 7.88 | 7.88 | 7.55 | -0.25% | 489,227 |
| Jan 8, 2026 | 7.89 | 7.92 | 7.89 | 7.90 | 7.57 | 0.25% | 873,412 |
| Jan 7, 2026 | 7.92 | 7.92 | 7.85 | 7.88 | 7.55 | -0.13% | 1,021,521 |
| Jan 6, 2026 | 7.87 | 7.89 | 7.85 | 7.89 | 7.56 | 0.38% | 887,102 |
| Jan 5, 2026 | 7.80 | 7.86 | 7.79 | 7.86 | 7.53 | 0.51% | 1,192,914 |
| Jan 2, 2026 | 7.84 | 7.85 | 7.77 | 7.82 | 7.49 | -0.13% | 1,195,628 |
| Dec 31, 2025 | 7.87 | 7.90 | 7.80 | 7.83 | 7.50 | - | 1,466,618 |
| Dec 30, 2025 | 7.82 | 7.86 | 7.82 | 7.83 | 7.50 | 0.26% | 1,842,762 |
| Dec 29, 2025 | 7.81 | 7.84 | 7.80 | 7.81 | 7.49 | -0.26% | 1,815,062 |
| Dec 26, 2025 | 7.82 | 7.85 | 7.82 | 7.83 | 7.50 | 0.38% | 773,392 |
| Dec 24, 2025 | 7.81 | 7.82 | 7.80 | 7.80 | 7.48 | 0.26% | 497,034 |
| Dec 23, 2025 | 7.79 | 7.84 | 7.77 | 7.78 | 7.46 | -0.26% | 1,110,226 |
| Dec 22, 2025 | 7.76 | 7.80 | 7.75 | 7.80 | 7.48 | 0.65% | 1,314,122 |
| Dec 19, 2025 | 7.76 | 7.78 | 7.74 | 7.75 | 7.43 | -0.26% | 1,310,234 |
| Dec 18, 2025 | 7.76 | 7.79 | 7.76 | 7.77 | 7.45 | - | 1,313,825 |
| Dec 17, 2025 | 7.79 | 7.79 | 7.72 | 7.77 | 7.45 | - | 1,892,671 |
| Dec 16, 2025 | 7.75 | 7.77 | 7.71 | 7.77 | 7.45 | 0.13% | 2,060,910 |
| Dec 15, 2025 | 7.79 | 7.79 | 7.73 | 7.76 | 7.44 | -0.89% | 1,357,272 |
| Dec 12, 2025 | 7.82 | 7.85 | 7.81 | 7.83 | 7.42 | -0.13% | 1,123,390 |
| Dec 11, 2025 | 7.84 | 7.86 | 7.83 | 7.84 | 7.43 | -0.25% | 1,154,737 |
| Dec 10, 2025 | 7.84 | 7.86 | 7.82 | 7.86 | 7.45 | 0.38% | 975,264 |
| Dec 9, 2025 | 7.82 | 7.86 | 7.82 | 7.83 | 7.42 | - | 1,199,372 |
| Dec 8, 2025 | 7.84 | 7.85 | 7.80 | 7.83 | 7.42 | -0.25% | 1,714,962 |
| Dec 5, 2025 | 7.91 | 7.91 | 7.83 | 7.85 | 7.44 | -0.38% | 1,536,242 |
| Dec 4, 2025 | 7.90 | 7.91 | 7.88 | 7.88 | 7.47 | -0.25% | 641,210 |
| Dec 3, 2025 | 7.91 | 7.93 | 7.87 | 7.90 | 7.49 | -0.38% | 946,434 |