Nuveen Floating Rate Income Fund (JFR) NYSE
7.30
-0.11(-1.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.30
-0.11(-1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.36 | 7.3 | 7.3 | 7.37 | 7.3 | 1.23M |
| March 12, 2026 | 7.45 | 7.41 | 7.41 | 7.49 | 7.39 | 2.02M |
| March 11, 2026 | 7.43 | 7.44 | 7.44 | 7.47 | 7.43 | 443,561 |
| March 10, 2026 | 7.47 | 7.44 | 7.44 | 7.48 | 7.43 | 925,052 |
| March 09, 2026 | 7.43 | 7.43 | 7.43 | 7.44 | 7.32 | 907,215 |
| March 06, 2026 | 7.5 | 7.46 | 7.46 | 7.51 | 7.43 | 1.31M |
| March 05, 2026 | 7.54 | 7.54 | 7.54 | 7.59 | 7.54 | 803,717 |
| March 04, 2026 | 7.51 | 7.52 | 7.52 | 7.55 | 7.5 | 850,800 |
| March 03, 2026 | 7.52 | 7.5 | 7.5 | 7.53 | 7.46 | 1.15M |
| March 02, 2026 | 7.54 | 7.55 | 7.55 | 7.55 | 7.46 | 1.3M |
| February 27, 2026 | 7.65 | 7.58 | 7.58 | 7.66 | 7.58 | 787,427 |
| February 26, 2026 | 7.72 | 7.65 | 7.65 | 7.72 | 7.65 | 448,484 |
| February 25, 2026 | 7.68 | 7.7 | 7.7 | 7.71 | 7.67 | 609,900 |
| February 24, 2026 | 7.69 | 7.65 | 7.65 | 7.71 | 7.65 | 539,517 |
| February 23, 2026 | 7.73 | 7.69 | 7.69 | 7.74 | 7.67 | 645,425 |
| February 20, 2026 | 7.74 | 7.75 | 0 | 7.76 | 7.72 | 334,433 |
| February 19, 2026 | 7.72 | 7.74 | 0 | 7.74 | 7.69 | 569,838 |
| February 18, 2026 | 7.71 | 7.7 | 0 | 7.72 | 7.68 | 572,600 |
| February 17, 2026 | 7.75 | 7.68 | 0 | 7.76 | 7.68 | 1.09M |
| February 13, 2026 | 7.76 | 7.74 | 0 | 7.77 | 7.73 | 694,400 |
| February 12, 2026 | 7.88 | 7.83 | 0 | 7.89 | 7.82 | 554,745 |
| February 11, 2026 | 7.85 | 7.87 | 0 | 7.87 | 7.83 | 703,314 |
| February 10, 2026 | 7.79 | 7.82 | 0 | 7.82 | 7.77 | 553,026 |
| February 09, 2026 | 7.78 | 7.77 | 0 | 7.79 | 7.77 | 723,269 |
| February 06, 2026 | 7.78 | 7.76 | 0 | 7.81 | 7.76 | 723,348 |
| February 05, 2026 | 7.83 | 7.79 | 0 | 7.83 | 7.77 | 1.21M |
| February 04, 2026 | 7.86 | 7.84 | 0 | 7.86 | 7.8 | 711,400 |
| February 03, 2026 | 7.87 | 7.85 | 0 | 7.87 | 7.79 | 1.09M |
| February 02, 2026 | 7.91 | 7.84 | 0 | 7.93 | 7.82 | 1.85M |
| January 30, 2026 | 7.93 | 7.87 | 0 | 7.97 | 7.87 | 867,438 |
| January 29, 2026 | 7.9 | 7.94 | 0 | 7.94 | 7.88 | 1.14M |
| January 28, 2026 | 7.92 | 7.9 | 0 | 7.94 | 7.88 | 552,400 |
| January 27, 2026 | 7.95 | 7.92 | 0 | 7.95 | 7.89 | 663,501 |
| January 26, 2026 | 7.98 | 7.93 | 0 | 7.98 | 7.91 | 630,412 |
| January 23, 2026 | 7.99 | 7.98 | 0 | 8 | 7.95 | 1.07M |
| January 22, 2026 | 7.96 | 7.98 | 0 | 7.98 | 7.93 | 685,436 |
| January 21, 2026 | 7.87 | 7.94 | 0 | 7.94 | 7.87 | 996,065 |
| January 20, 2026 | 7.84 | 7.86 | 0 | 7.87 | 7.79 | 911,149 |
| January 16, 2026 | 7.88 | 7.84 | 0 | 7.9 | 7.84 | 983,648 |
| January 15, 2026 | 7.94 | 7.88 | 0 | 7.95 | 7.88 | 870,000 |
| January 14, 2026 | 7.99 | 7.99 | 0 | 8 | 7.96 | 1.32M |
| January 13, 2026 | 7.94 | 7.98 | 0 | 7.98 | 7.94 | 1.11M |
| January 12, 2026 | 7.88 | 7.94 | 0 | 7.95 | 7.87 | 1.32M |
| January 09, 2026 | 7.89 | 7.88 | 0 | 7.91 | 7.88 | 489,227 |
| January 08, 2026 | 7.89 | 7.9 | 0 | 7.92 | 7.89 | 873,412 |
| January 07, 2026 | 7.92 | 7.88 | 0 | 7.92 | 7.85 | 1.02M |
| January 06, 2026 | 7.87 | 7.89 | 0 | 7.89 | 7.85 | 887,102 |
| January 05, 2026 | 7.8 | 7.86 | 0 | 7.86 | 7.79 | 1.19M |
| January 02, 2026 | 7.84 | 7.82 | 0 | 7.85 | 7.77 | 1.2M |
| December 31, 2025 | 7.87 | 7.83 | 0 | 7.9 | 7.8 | 1.47M |
| December 30, 2025 | 7.82 | 7.83 | 0 | 7.86 | 7.82 | 1.84M |
| December 29, 2025 | 7.81 | 7.81 | 0 | 7.84 | 7.8 | 1.82M |
| December 26, 2025 | 7.82 | 7.83 | 0 | 7.85 | 7.82 | 773,400 |
| December 24, 2025 | 7.81 | 7.8 | 0 | 7.82 | 7.8 | 497,034 |
| December 23, 2025 | 7.79 | 7.78 | 0 | 7.84 | 7.77 | 1.11M |
| December 22, 2025 | 7.76 | 7.8 | 0 | 7.8 | 7.75 | 1.31M |
| December 19, 2025 | 7.76 | 7.75 | 0 | 7.78 | 7.74 | 1.31M |
| December 18, 2025 | 7.76 | 7.77 | 0 | 7.79 | 7.76 | 1.31M |
| December 17, 2025 | 7.79 | 7.77 | 0 | 7.79 | 7.72 | 1.89M |
| December 16, 2025 | 7.75 | 7.77 | 0 | 7.77 | 7.71 | 2.06M |