Nuveen Floating Rate Income Fund (JFR)
7.8400
-0.0300 (-0.38%)
NYSE · Last Trade: Feb 2nd, 11:40 PM EST
Historical Prices For Nuveen Floating Rate Income Fund (JFR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/02/2026 | 7.91 | 7.93 | 7.82 | 7.84 | 1,846,299 | 7.84 |
| 1/30/2026 | 7.93 | 7.96 | 7.87 | 7.87 | 867,438 | 7.87 |
| 1/29/2026 | 7.90 | 7.94 | 7.88 | 7.94 | 1,141,354 | 7.94 |
| 1/28/2026 | 7.92 | 7.94 | 7.88 | 7.90 | 552,390 | 7.90 |
| 1/27/2026 | 7.95 | 7.95 | 7.89 | 7.92 | 663,501 | 7.92 |
| 1/26/2026 | 7.98 | 7.98 | 7.91 | 7.93 | 628,012 | 7.93 |
| 1/23/2026 | 7.99 | 8.00 | 7.95 | 7.98 | 1,069,411 | 7.98 |
| 1/22/2026 | 7.96 | 7.98 | 7.93 | 7.98 | 685,398 | 7.98 |
| 1/21/2026 | 7.87 | 7.94 | 7.87 | 7.94 | 996,039 | 7.94 |
| 1/20/2026 | 7.84 | 7.87 | 7.79 | 7.86 | 911,149 | 7.86 |
| 1/16/2026 | 7.88 | 7.90 | 7.84 | 7.84 | 983,648 | 7.84 |
| 1/15/2026 | 7.94 | 7.95 | 7.88 | 7.88 | 870,000 | 7.88 |
| 1/14/2026 | 7.99 | 8.00 | 7.96 | 7.99 | 1,321,227 | 7.91 |
| 1/13/2026 | 7.94 | 7.98 | 7.94 | 7.98 | 1,106,551 | 7.90 |
| 1/12/2026 | 7.88 | 7.95 | 7.87 | 7.94 | 1,315,564 | 7.86 |
| 1/09/2026 | 7.89 | 7.91 | 7.88 | 7.88 | 489,227 | 7.80 |
| 1/08/2026 | 7.89 | 7.92 | 7.88 | 7.90 | 872,957 | 7.82 |
| 1/07/2026 | 7.92 | 7.92 | 7.85 | 7.88 | 1,021,521 | 7.80 |
| 1/06/2026 | 7.87 | 7.89 | 7.85 | 7.89 | 887,002 | 7.81 |
| 1/05/2026 | 7.80 | 7.86 | 7.79 | 7.86 | 1,192,914 | 7.78 |
| 1/02/2026 | 7.84 | 7.85 | 7.77 | 7.82 | 1,195,628 | 7.74 |
| 12/31/2025 | 7.87 | 7.90 | 7.80 | 7.83 | 1,466,618 | 7.75 |
| 12/30/2025 | 7.82 | 7.86 | 7.82 | 7.83 | 1,842,762 | 7.75 |
| 12/29/2025 | 7.81 | 7.84 | 7.80 | 7.81 | 1,815,041 | 7.73 |
| 12/26/2025 | 7.82 | 7.84 | 7.82 | 7.83 | 773,392 | 7.75 |
| 12/24/2025 | 7.81 | 7.82 | 7.80 | 7.80 | 497,034 | 7.72 |
| 12/23/2025 | 7.79 | 7.84 | 7.77 | 7.78 | 1,109,826 | 7.70 |
| 12/22/2025 | 7.76 | 7.80 | 7.75 | 7.80 | 1,314,122 | 7.72 |
| 12/19/2025 | 7.76 | 7.78 | 7.74 | 7.75 | 1,310,234 | 7.67 |
| 12/18/2025 | 7.76 | 7.79 | 7.75 | 7.77 | 1,313,815 | 7.69 |
| 12/17/2025 | 7.79 | 7.79 | 7.72 | 7.77 | 1,892,671 | 7.69 |
| 12/16/2025 | 7.75 | 7.77 | 7.71 | 7.77 | 2,060,905 | 7.69 |
| 12/15/2025 | 7.79 | 7.79 | 7.73 | 7.76 | 1,357,271 | 7.68 |
| 12/12/2025 | 7.82 | 7.85 | 7.81 | 7.83 | 1,123,390 | 7.66 |
| 12/11/2025 | 7.84 | 7.86 | 7.83 | 7.84 | 1,151,237 | 7.67 |
| 12/10/2025 | 7.84 | 7.86 | 7.82 | 7.86 | 975,262 | 7.69 |
| 12/09/2025 | 7.82 | 7.86 | 7.82 | 7.83 | 1,198,808 | 7.66 |
| 12/08/2025 | 7.84 | 7.85 | 7.80 | 7.83 | 1,714,625 | 7.66 |
| 12/05/2025 | 7.91 | 7.91 | 7.83 | 7.85 | 1,536,242 | 7.68 |
| 12/04/2025 | 7.90 | 7.91 | 7.88 | 7.88 | 641,210 | 7.71 |
| 12/03/2025 | 7.91 | 7.93 | 7.87 | 7.90 | 946,434 | 7.73 |
| 12/02/2025 | 7.92 | 7.94 | 7.89 | 7.93 | 652,071 | 7.76 |
| 12/01/2025 | 7.94 | 7.94 | 7.89 | 7.90 | 826,639 | 7.73 |
| 11/28/2025 | 7.89 | 7.94 | 7.89 | 7.94 | 492,689 | 7.77 |
| 11/26/2025 | 7.91 | 7.96 | 7.88 | 7.89 | 1,006,126 | 7.72 |
| 11/25/2025 | 7.87 | 7.91 | 7.85 | 7.90 | 622,075 | 7.73 |
| 11/24/2025 | 7.77 | 7.85 | 7.76 | 7.85 | 680,914 | 7.68 |
| 11/21/2025 | 7.72 | 7.76 | 7.70 | 7.75 | 1,113,653 | 7.58 |
| 11/20/2025 | 7.79 | 7.80 | 7.70 | 7.70 | 1,113,113 | 7.54 |
| 11/19/2025 | 7.75 | 7.79 | 7.75 | 7.77 | 884,523 | 7.60 |
| 11/18/2025 | 7.85 | 7.85 | 7.74 | 7.76 | 941,959 | 7.59 |
| 11/17/2025 | 7.87 | 7.89 | 7.82 | 7.83 | 818,867 | 7.66 |
| 11/14/2025 | 7.87 | 7.92 | 7.86 | 7.91 | 708,158 | 7.74 |
| 11/13/2025 | 7.98 | 7.98 | 7.96 | 7.97 | 510,113 | 7.72 |
| 11/12/2025 | 7.99 | 7.99 | 7.94 | 7.99 | 885,339 | 7.74 |
| 11/11/2025 | 8.00 | 8.00 | 7.95 | 7.97 | 362,842 | 7.72 |
| 11/10/2025 | 7.96 | 7.99 | 7.95 | 7.99 | 783,277 | 7.74 |
| 11/07/2025 | 7.95 | 7.95 | 7.88 | 7.94 | 768,250 | 7.69 |
| 11/06/2025 | 7.98 | 7.99 | 7.94 | 7.95 | 953,046 | 7.70 |
| 11/05/2025 | 7.95 | 7.99 | 7.95 | 7.97 | 682,342 | 7.72 |
| 11/04/2025 | 7.91 | 7.96 | 7.89 | 7.95 | 801,943 | 7.70 |
| 11/03/2025 | 7.95 | 7.95 | 7.89 | 7.91 | 816,085 | 7.66 |