Nuveen Floating Rate Income Fund (JFR)
7.5500
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 6:21 AM EDT
Historical Prices For Nuveen Floating Rate Income Fund (JFR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 7.46 | 7.56 | 7.46 | 7.55 | 926,807 | 7.55 |
| 4/29/2026 | 7.47 | 7.49 | 7.45 | 7.49 | 547,568 | 7.49 |
| 4/28/2026 | 7.48 | 7.48 | 7.45 | 7.45 | 628,794 | 7.45 |
| 4/27/2026 | 7.47 | 7.48 | 7.45 | 7.47 | 673,812 | 7.47 |
| 4/24/2026 | 7.51 | 7.51 | 7.43 | 7.46 | 453,506 | 7.46 |
| 4/23/2026 | 7.54 | 7.54 | 7.45 | 7.47 | 489,807 | 7.47 |
| 4/22/2026 | 7.55 | 7.55 | 7.50 | 7.53 | 663,611 | 7.53 |
| 4/21/2026 | 7.60 | 7.61 | 7.50 | 7.51 | 520,519 | 7.51 |
| 4/20/2026 | 7.57 | 7.61 | 7.57 | 7.57 | 775,118 | 7.57 |
| 4/17/2026 | 7.55 | 7.61 | 7.54 | 7.56 | 726,399 | 7.56 |
| 4/16/2026 | 7.53 | 7.55 | 7.50 | 7.53 | 626,818 | 7.53 |
| 4/15/2026 | 7.56 | 7.57 | 7.49 | 7.49 | 767,592 | 7.49 |
| 4/14/2026 | 7.60 | 7.64 | 7.58 | 7.63 | 999,937 | 7.55 |
| 4/13/2026 | 7.51 | 7.60 | 7.50 | 7.59 | 1,440,190 | 7.51 |
| 4/10/2026 | 7.50 | 7.54 | 7.47 | 7.53 | 586,758 | 7.45 |
| 4/09/2026 | 7.53 | 7.53 | 7.49 | 7.50 | 504,760 | 7.42 |
| 4/08/2026 | 7.50 | 7.54 | 7.49 | 7.51 | 559,690 | 7.43 |
| 4/07/2026 | 7.42 | 7.44 | 7.38 | 7.43 | 598,840 | 7.35 |
| 4/06/2026 | 7.36 | 7.42 | 7.30 | 7.42 | 806,561 | 7.34 |
| 4/02/2026 | 7.32 | 7.38 | 7.16 | 7.33 | 984,994 | 7.26 |
| 4/01/2026 | 7.58 | 7.58 | 7.44 | 7.45 | 750,453 | 7.37 |
| 3/31/2026 | 7.26 | 7.53 | 7.25 | 7.52 | 1,003,433 | 7.44 |
| 3/30/2026 | 7.20 | 7.25 | 7.16 | 7.24 | 892,264 | 7.17 |
| 3/27/2026 | 7.20 | 7.22 | 7.16 | 7.17 | 898,497 | 7.10 |
| 3/26/2026 | 7.31 | 7.32 | 7.21 | 7.24 | 1,493,238 | 7.17 |
| 3/25/2026 | 7.39 | 7.39 | 7.32 | 7.34 | 1,631,615 | 7.26 |
| 3/24/2026 | 7.41 | 7.41 | 7.31 | 7.35 | 1,460,620 | 7.27 |
| 3/23/2026 | 7.43 | 7.44 | 7.40 | 7.40 | 752,242 | 7.32 |
| 3/20/2026 | 7.33 | 7.45 | 7.31 | 7.43 | 1,224,708 | 7.35 |
| 3/19/2026 | 7.30 | 7.34 | 7.28 | 7.33 | 1,058,345 | 7.26 |
| 3/18/2026 | 7.28 | 7.35 | 7.28 | 7.35 | 957,529 | 7.27 |
| 3/17/2026 | 7.29 | 7.30 | 7.25 | 7.30 | 1,424,221 | 7.23 |
| 3/16/2026 | 7.27 | 7.30 | 7.23 | 7.30 | 2,023,235 | 7.23 |
| 3/13/2026 | 7.36 | 7.37 | 7.30 | 7.30 | 1,231,799 | 7.23 |
| 3/12/2026 | 7.45 | 7.49 | 7.39 | 7.41 | 2,031,132 | 7.26 |
| 3/11/2026 | 7.43 | 7.47 | 7.43 | 7.44 | 443,875 | 7.29 |
| 3/10/2026 | 7.47 | 7.48 | 7.42 | 7.44 | 925,443 | 7.29 |
| 3/09/2026 | 7.43 | 7.44 | 7.32 | 7.43 | 907,232 | 7.28 |
| 3/06/2026 | 7.50 | 7.51 | 7.43 | 7.46 | 1,305,744 | 7.31 |
| 3/05/2026 | 7.54 | 7.59 | 7.54 | 7.54 | 803,719 | 7.38 |
| 3/04/2026 | 7.51 | 7.55 | 7.50 | 7.52 | 852,916 | 7.36 |
| 3/03/2026 | 7.49 | 7.53 | 7.46 | 7.50 | 1,181,840 | 7.35 |
| 3/02/2026 | 7.54 | 7.55 | 7.46 | 7.55 | 1,298,665 | 7.39 |
| 2/27/2026 | 7.65 | 7.66 | 7.58 | 7.58 | 787,429 | 7.42 |
| 2/26/2026 | 7.72 | 7.72 | 7.65 | 7.65 | 448,320 | 7.49 |
| 2/25/2026 | 7.68 | 7.71 | 7.67 | 7.70 | 609,871 | 7.54 |
| 2/24/2026 | 7.69 | 7.71 | 7.65 | 7.65 | 539,437 | 7.49 |
| 2/23/2026 | 7.73 | 7.74 | 7.67 | 7.69 | 645,425 | 7.53 |
| 2/20/2026 | 7.74 | 7.76 | 7.72 | 7.75 | 334,433 | 7.59 |
| 2/19/2026 | 7.72 | 7.74 | 7.68 | 7.74 | 569,838 | 7.58 |
| 2/18/2026 | 7.71 | 7.72 | 7.68 | 7.70 | 572,564 | 7.54 |
| 2/17/2026 | 7.75 | 7.76 | 7.68 | 7.68 | 1,089,966 | 7.52 |
| 2/13/2026 | 7.76 | 7.77 | 7.73 | 7.74 | 694,374 | 7.58 |
| 2/12/2026 | 7.88 | 7.89 | 7.82 | 7.83 | 554,745 | 7.59 |
| 2/11/2026 | 7.85 | 7.87 | 7.83 | 7.87 | 701,807 | 7.62 |
| 2/10/2026 | 7.79 | 7.82 | 7.77 | 7.82 | 553,026 | 7.58 |
| 2/09/2026 | 7.78 | 7.79 | 7.77 | 7.77 | 723,269 | 7.53 |
| 2/06/2026 | 7.78 | 7.81 | 7.76 | 7.76 | 723,348 | 7.52 |
| 2/05/2026 | 7.83 | 7.83 | 7.77 | 7.79 | 1,211,247 | 7.55 |
| 2/04/2026 | 7.86 | 7.86 | 7.80 | 7.84 | 711,366 | 7.59 |
| 2/03/2026 | 7.87 | 7.87 | 7.79 | 7.85 | 1,089,427 | 7.60 |
| 2/02/2026 | 7.91 | 7.93 | 7.82 | 7.84 | 1,846,299 | 7.59 |