Nuveen Floating Rate Income Fund (JFR)
7.8087
-0.0213 (-0.27%)
NYSE · Last Trade: Jan 2nd, 11:26 AM EST
Historical Prices For Nuveen Floating Rate Income Fund (JFR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 7.87 | 7.90 | 7.80 | 7.83 | 1,466,618 | 7.83 |
| 12/30/2025 | 7.82 | 7.86 | 7.82 | 7.83 | 1,842,762 | 7.83 |
| 12/29/2025 | 7.81 | 7.84 | 7.80 | 7.81 | 1,815,041 | 7.81 |
| 12/26/2025 | 7.82 | 7.84 | 7.82 | 7.83 | 773,392 | 7.83 |
| 12/24/2025 | 7.81 | 7.82 | 7.80 | 7.80 | 497,034 | 7.80 |
| 12/23/2025 | 7.79 | 7.84 | 7.77 | 7.78 | 1,109,826 | 7.78 |
| 12/22/2025 | 7.76 | 7.80 | 7.75 | 7.80 | 1,314,122 | 7.80 |
| 12/19/2025 | 7.76 | 7.78 | 7.74 | 7.75 | 1,310,234 | 7.75 |
| 12/18/2025 | 7.76 | 7.79 | 7.75 | 7.77 | 1,313,815 | 7.77 |
| 12/17/2025 | 7.79 | 7.79 | 7.72 | 7.77 | 1,892,671 | 7.77 |
| 12/16/2025 | 7.75 | 7.77 | 7.71 | 7.77 | 2,060,905 | 7.77 |
| 12/15/2025 | 7.79 | 7.79 | 7.73 | 7.76 | 1,357,271 | 7.76 |
| 12/12/2025 | 7.82 | 7.85 | 7.81 | 7.83 | 1,123,390 | 7.75 |
| 12/11/2025 | 7.84 | 7.86 | 7.83 | 7.84 | 1,151,237 | 7.75 |
| 12/10/2025 | 7.84 | 7.86 | 7.82 | 7.86 | 975,262 | 7.77 |
| 12/09/2025 | 7.82 | 7.86 | 7.82 | 7.83 | 1,198,808 | 7.75 |
| 12/08/2025 | 7.84 | 7.85 | 7.80 | 7.83 | 1,714,625 | 7.75 |
| 12/05/2025 | 7.91 | 7.91 | 7.83 | 7.85 | 1,536,242 | 7.76 |
| 12/04/2025 | 7.90 | 7.91 | 7.88 | 7.88 | 641,210 | 7.79 |
| 12/03/2025 | 7.91 | 7.93 | 7.87 | 7.90 | 946,434 | 7.81 |
| 12/02/2025 | 7.92 | 7.94 | 7.89 | 7.93 | 652,071 | 7.84 |
| 12/01/2025 | 7.94 | 7.94 | 7.89 | 7.90 | 826,639 | 7.81 |
| 11/28/2025 | 7.89 | 7.94 | 7.89 | 7.94 | 492,689 | 7.85 |
| 11/26/2025 | 7.91 | 7.96 | 7.88 | 7.89 | 1,006,126 | 7.80 |
| 11/25/2025 | 7.87 | 7.91 | 7.85 | 7.90 | 622,075 | 7.81 |
| 11/24/2025 | 7.77 | 7.85 | 7.76 | 7.85 | 680,914 | 7.76 |
| 11/21/2025 | 7.72 | 7.76 | 7.70 | 7.75 | 1,113,653 | 7.67 |
| 11/20/2025 | 7.79 | 7.80 | 7.70 | 7.70 | 1,113,113 | 7.62 |
| 11/19/2025 | 7.75 | 7.79 | 7.74 | 7.77 | 884,523 | 7.69 |
| 11/18/2025 | 7.85 | 7.85 | 7.74 | 7.76 | 941,959 | 7.68 |
| 11/17/2025 | 7.87 | 7.89 | 7.82 | 7.83 | 818,867 | 7.75 |
| 11/14/2025 | 7.87 | 7.92 | 7.86 | 7.91 | 708,158 | 7.82 |
| 11/13/2025 | 7.98 | 7.98 | 7.96 | 7.97 | 510,113 | 7.80 |
| 11/12/2025 | 7.99 | 7.99 | 7.94 | 7.99 | 885,339 | 7.82 |
| 11/11/2025 | 8.00 | 8.00 | 7.95 | 7.97 | 362,842 | 7.80 |
| 11/10/2025 | 7.96 | 7.99 | 7.95 | 7.99 | 783,277 | 7.82 |
| 11/07/2025 | 7.95 | 7.95 | 7.88 | 7.94 | 768,250 | 7.77 |
| 11/06/2025 | 7.98 | 7.99 | 7.94 | 7.95 | 953,046 | 7.78 |
| 11/05/2025 | 7.95 | 7.99 | 7.95 | 7.97 | 682,342 | 7.80 |
| 11/04/2025 | 7.91 | 7.96 | 7.89 | 7.95 | 801,943 | 7.78 |
| 11/03/2025 | 7.95 | 7.95 | 7.89 | 7.91 | 816,085 | 7.74 |
| 10/31/2025 | 7.97 | 7.97 | 7.90 | 7.90 | 963,469 | 7.73 |
| 10/30/2025 | 7.86 | 7.90 | 7.84 | 7.89 | 705,163 | 7.72 |
| 10/29/2025 | 7.91 | 7.92 | 7.87 | 7.87 | 559,706 | 7.70 |
| 10/28/2025 | 7.92 | 7.93 | 7.91 | 7.91 | 561,211 | 7.74 |
| 10/27/2025 | 7.92 | 7.93 | 7.89 | 7.90 | 591,563 | 7.73 |
| 10/24/2025 | 7.88 | 7.89 | 7.85 | 7.88 | 593,671 | 7.71 |
| 10/23/2025 | 7.84 | 7.88 | 7.84 | 7.85 | 808,944 | 7.68 |
| 10/22/2025 | 7.84 | 7.87 | 7.84 | 7.85 | 769,517 | 7.68 |
| 10/21/2025 | 7.78 | 7.84 | 7.77 | 7.84 | 971,000 | 7.67 |
| 10/20/2025 | 7.79 | 7.81 | 7.75 | 7.77 | 842,655 | 7.60 |
| 10/17/2025 | 7.81 | 7.83 | 7.71 | 7.77 | 1,359,607 | 7.60 |
| 10/16/2025 | 7.91 | 7.94 | 7.78 | 7.80 | 1,201,397 | 7.63 |
| 10/15/2025 | 7.88 | 7.96 | 7.88 | 7.91 | 668,254 | 7.74 |
| 10/14/2025 | 8.04 | 8.04 | 7.97 | 7.99 | 690,873 | 7.74 |
| 10/13/2025 | 8.09 | 8.10 | 7.99 | 8.05 | 804,427 | 7.79 |
| 10/10/2025 | 8.13 | 8.14 | 8.02 | 8.05 | 673,451 | 7.79 |
| 10/09/2025 | 8.13 | 8.15 | 8.08 | 8.12 | 442,379 | 7.86 |
| 10/08/2025 | 8.10 | 8.12 | 8.09 | 8.12 | 732,290 | 7.86 |
| 10/07/2025 | 8.06 | 8.10 | 8.05 | 8.09 | 756,834 | 7.83 |
| 10/06/2025 | 8.08 | 8.11 | 8.03 | 8.05 | 748,613 | 7.79 |
| 10/03/2025 | 8.11 | 8.12 | 8.08 | 8.08 | 834,885 | 7.82 |
| 10/02/2025 | 8.14 | 8.17 | 8.11 | 8.12 | 646,513 | 7.86 |