Nuveen Floating Rate Income Fund JFR
7.20 USD +0.05 (+0.67%)
Regular-session close
7.20 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
7.12 Day range 7.21
7.13 52-week range 7.99
- YTD
- -8.05%
- 1 year
- -9.66%
JFR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.15 | 7.21 | 7.12 | 7.20 | -0.03 | -0.41% | 476,995 |
| Nov 12, 2026 | 7.29 | 7.32 | 7.23 | 7.23 | -0.11 | -1.50% | 525,200 |
| Nov 11, 2026 | 7.37 | 7.39 | 7.30 | 7.34 | -0.01 | -0.14% | 568,500 |
| Nov 10, 2026 | 7.40 | 7.40 | 7.32 | 7.35 | -0.05 | -0.68% | 520,600 |
| Nov 9, 2026 | 7.37 | 7.40 | 7.34 | 7.40 | +0.07 | +0.95% | 473,500 |
| Nov 6, 2026 | 7.27 | 7.33 | 7.23 | 7.33 | +0.11 | +1.52% | 656,100 |
| Nov 5, 2026 | 7.35 | 7.35 | 7.18 | 7.22 | -0.09 | -1.23% | 1,113,500 |
| Nov 4, 2026 | 7.27 | 7.34 | 7.27 | 7.31 | +0.04 | +0.55% | 432,800 |
| Nov 3, 2026 | 7.28 | 7.29 | 7.23 | 7.27 | 0.00 | 0.00% | 490,700 |
| Nov 2, 2026 | 7.25 | 7.30 | 7.24 | 7.27 | +0.03 | +0.41% | 762,500 |
| Oct 30, 2026 | 7.25 | 7.26 | 7.20 | 7.24 | -0.02 | -0.28% | 709,600 |
| Oct 29, 2026 | 7.21 | 7.26 | 7.15 | 7.26 | +0.08 | +1.11% | 1,306,200 |
| Oct 28, 2026 | 7.23 | 7.25 | 7.18 | 7.18 | -0.02 | -0.28% | 782,400 |
| Oct 27, 2026 | 7.16 | 7.42 | 7.12 | 7.20 | +0.07 | +0.98% | 577,500 |
| Oct 26, 2026 | 7.18 | 7.18 | 7.09 | 7.13 | -0.01 | -0.14% | 872,700 |
| Oct 23, 2026 | 7.20 | 7.20 | 7.12 | 7.14 | -0.07 | -0.97% | 943,900 |
| Oct 22, 2026 | 7.26 | 7.26 | 7.17 | 7.21 | -0.06 | -0.83% | 1,167,900 |
| Oct 21, 2026 | 7.28 | 7.28 | 7.23 | 7.27 | +0.02 | +0.28% | 740,500 |
| Oct 20, 2026 | 7.27 | 7.32 | 7.22 | 7.25 | -0.02 | -0.28% | 989,400 |
| Oct 19, 2026 | 7.27 | 7.32 | 7.25 | 7.27 | +0.02 | +0.28% | 571,300 |
| Oct 16, 2026 | 7.30 | 7.32 | 7.25 | 7.25 | -0.07 | -0.96% | 778,800 |
| Oct 15, 2026 | 7.25 | 7.34 | 7.21 | 7.32 | +0.02 | +0.27% | 832,200 |
| Oct 14, 2026 | 7.32 | 7.34 | 7.29 | 7.30 | -0.02 | -0.27% | 880,800 |
| Oct 13, 2026 | 7.36 | 7.36 | 7.31 | 7.32 | +0.01 | +0.14% | 899,400 |
| Oct 12, 2026 | 7.44 | 7.44 | 7.31 | 7.31 | -0.11 | -1.48% | 632,100 |
| Oct 9, 2026 | 7.39 | 7.48 | 7.35 | 7.42 | +0.06 | +0.82% | 711,600 |
| Oct 8, 2026 | 7.32 | 7.36 | 7.29 | 7.36 | +0.07 | +0.96% | 1,028,000 |
| Oct 7, 2026 | 7.36 | 7.36 | 7.29 | 7.29 | -0.09 | -1.22% | 752,500 |
| Oct 6, 2026 | 7.25 | 7.39 | 7.25 | 7.38 | +0.15 | +2.07% | 1,093,100 |
| Oct 5, 2026 | 7.32 | 7.35 | 7.23 | 7.23 | -0.12 | -1.63% | 1,465,900 |
| Oct 2, 2026 | 7.45 | 7.47 | 7.35 | 7.35 | -0.10 | -1.34% | 1,070,500 |
| Oct 1, 2026 | 7.40 | 7.47 | 7.35 | 7.45 | +0.01 | +0.13% | 1,112,800 |
| Sep 30, 2026 | 7.35 | 7.45 | 7.33 | 7.44 | +0.07 | +0.95% | 1,461,700 |
| Sep 29, 2026 | 7.27 | 7.37 | 7.26 | 7.37 | +0.11 | +1.52% | 914,800 |
| Sep 28, 2026 | 7.28 | 7.32 | 7.23 | 7.26 | -0.07 | -0.95% | 925,800 |
| Sep 25, 2026 | 7.24 | 7.34 | 7.23 | 7.33 | +0.09 | +1.24% | 1,401,000 |
| Sep 24, 2026 | 7.27 | 7.28 | 7.22 | 7.24 | -0.07 | -0.96% | 1,340,300 |
| Sep 23, 2026 | 7.41 | 7.41 | 7.29 | 7.31 | -0.12 | -1.62% | 1,506,600 |
| Sep 22, 2026 | 7.48 | 7.48 | 7.41 | 7.43 | -0.06 | -0.80% | 637,300 |
| Sep 21, 2026 | 7.54 | 7.54 | 7.45 | 7.49 | -0.04 | -0.53% | 481,100 |
| Sep 18, 2026 | 7.50 | 7.53 | 7.44 | 7.53 | +0.04 | +0.53% | 568,900 |
| Sep 17, 2026 | 7.48 | 7.51 | 7.46 | 7.49 | +0.03 | +0.40% | 922,100 |
| Sep 16, 2026 | 7.48 | 7.49 | 7.46 | 7.46 | +0.02 | +0.27% | 739,400 |
| Sep 15, 2026 | 7.46 | 7.48 | 7.44 | 7.44 | -0.09 | -1.20% | 869,300 |
| Sep 14, 2026 | 7.61 | 7.61 | 7.52 | 7.53 | -0.07 | -0.92% | 576,500 |
| Sep 11, 2026 | 7.66 | 7.66 | 7.60 | 7.60 | -0.03 | -0.39% | 372,300 |
| Sep 10, 2026 | 7.67 | 7.67 | 7.60 | 7.63 | -0.04 | -0.52% | 534,400 |
| Sep 9, 2026 | 7.67 | 7.67 | 7.64 | 7.67 | +0.01 | +0.13% | 429,800 |
| Sep 8, 2026 | 7.62 | 7.69 | 7.62 | 7.66 | +0.03 | +0.39% | 751,300 |
| Sep 4, 2026 | 7.56 | 7.70 | 7.54 | 7.63 | +0.03 | +0.39% | 771,100 |
| Sep 3, 2026 | 7.70 | 7.70 | 7.59 | 7.60 | -0.01 | -0.13% | 394,700 |
| Sep 2, 2026 | 7.64 | 7.65 | 7.59 | 7.61 | 0.00 | 0.00% | 648,200 |
| Sep 1, 2026 | 7.69 | 7.70 | 7.60 | 7.61 | -0.08 | -1.04% | 893,700 |
| Aug 31, 2026 | 7.67 | 7.69 | 7.65 | 7.69 | +0.03 | +0.39% | 528,600 |
| Aug 28, 2026 | 7.63 | 7.66 | 7.61 | 7.66 | +0.05 | +0.66% | 798,100 |
| Aug 27, 2026 | 7.59 | 7.62 | 7.57 | 7.61 | +0.04 | +0.53% | 363,400 |
| Aug 26, 2026 | 7.61 | 7.61 | 7.57 | 7.57 | -0.02 | -0.26% | 300,400 |
| Aug 25, 2026 | 7.55 | 7.59 | 7.54 | 7.59 | +0.07 | +0.93% | 641,400 |
| Aug 24, 2026 | 7.54 | 7.55 | 7.51 | 7.52 | -0.02 | -0.27% | 697,900 |
| Aug 21, 2026 | 7.58 | 7.60 | 7.54 | 7.54 | -0.04 | -0.53% | 627,800 |
| Aug 20, 2026 | 7.62 | 7.62 | 7.58 | 7.58 | -0.03 | -0.39% | 532,100 |
| Aug 19, 2026 | 7.64 | 7.65 | 7.60 | 7.61 | -0.03 | -0.39% | 616,300 |
| Aug 18, 2026 | 7.66 | 7.67 | 7.62 | 7.64 | 0.00 | 0.00% | 506,400 |
| Aug 17, 2026 | 7.68 | 7.69 | 7.64 | 7.64 | -0.03 | -0.39% | 566,600 |
| Aug 14, 2026 | 7.71 | 7.75 | 7.67 | 7.67 | -0.09 | -1.16% | 574,900 |
65 days, newest first. Daily bars as drawn on the JFR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.