Nuveen Floating Rate Income Fund (JFR) Historical Stock Data
7.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JFR is down -0.06% a day on average. There have been 15 days where Nuveen Floating Rate Income Fund closed green and 15 days where JFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 7.79 | 7.76 | ↓$0.03 (-0.39%) | 7.73 | 7.79 | 1.35M |
| 2025-12-12 | 7.82 | 7.83 | ↑$0.01 (0.13%) | 7.81 | 7.85 | 1.12M |
| 2025-12-11 | 7.84 | 7.84 | ↑$0.00 (0.00%) | 7.83 | 7.86 | 1.14M |
| 2025-12-10 | 7.84 | 7.86 | ↑$0.02 (0.26%) | 7.82 | 7.86 | 0.97M |
| 2025-12-09 | 7.82 | 7.83 | ↑$0.01 (0.13%) | 7.82 | 7.86 | 1.19M |
| 2025-12-08 | 7.84 | 7.83 | ↓$0.01 (-0.13%) | 7.80 | 7.84 | 1.67M |
| 2025-12-05 | 7.91 | 7.85 | ↓$0.06 (-0.76%) | 7.83 | 7.91 | 1.54M |
| 2025-12-04 | 7.90 | 7.88 | ↓$0.02 (-0.25%) | 7.88 | 7.91 | 634.14K |
| 2025-12-03 | 7.91 | 7.90 | ↓$0.01 (-0.13%) | 7.87 | 7.93 | 0.95M |
| 2025-12-02 | 7.92 | 7.93 | ↑$0.01 (0.13%) | 7.89 | 7.94 | 642.85K |
| 2025-12-01 | 7.94 | 7.90 | ↓$0.04 (-0.50%) | 7.89 | 7.94 | 826.64K |
| 2025-11-28 | 7.89 | 7.94 | ↑$0.05 (0.63%) | 7.89 | 7.94 | 492.62K |
| 2025-11-26 | 7.91 | 7.89 | ↓$0.02 (-0.25%) | 7.88 | 7.96 | 1M |
| 2025-11-25 | 7.87 | 7.90 | ↑$0.03 (0.38%) | 7.85 | 7.91 | 617.92K |
| 2025-11-24 | 7.77 | 7.85 | ↑$0.08 (1.03%) | 7.76 | 7.85 | 680.91K |
| 2025-11-21 | 7.72 | 7.75 | ↑$0.03 (0.39%) | 7.70 | 7.76 | 1.11M |
| 2025-11-20 | 7.79 | 7.70 | ↓$0.09 (-1.16%) | 7.70 | 7.80 | 1.11M |
| 2025-11-19 | 7.75 | 7.77 | ↑$0.02 (0.26%) | 7.74 | 7.79 | 880.07K |
| 2025-11-18 | 7.85 | 7.76 | ↓$0.09 (-1.15%) | 7.74 | 7.85 | 0.94M |
| 2025-11-17 | 7.87 | 7.83 | ↓$0.04 (-0.51%) | 7.82 | 7.89 | 816.15K |
| 2025-11-14 | 7.87 | 7.91 | ↑$0.04 (0.51%) | 7.86 | 7.92 | 704.92K |
| 2025-11-13 | 7.98 | 7.97 | ↓$0.01 (-0.13%) | 7.96 | 7.98 | 501.30K |
| 2025-11-12 | 7.99 | 7.99 | ↑$0.00 (0.00%) | 7.94 | 7.99 | 885.34K |
| 2025-11-11 | 8.00 | 7.97 | ↓$0.03 (-0.38%) | 7.95 | 8.00 | 360.52K |
| 2025-11-10 | 7.96 | 7.99 | ↑$0.03 (0.38%) | 7.95 | 7.99 | 775.28K |
| 2025-11-07 | 7.95 | 7.94 | ↓$0.01 (-0.13%) | 7.88 | 7.95 | 765.40K |
| 2025-11-06 | 7.98 | 7.95 | ↓$0.03 (-0.38%) | 7.94 | 7.99 | 0.95M |
| 2025-11-05 | 7.95 | 7.97 | ↑$0.02 (0.25%) | 7.95 | 7.99 | 677.90K |
| 2025-11-04 | 7.91 | 7.95 | ↑$0.04 (0.51%) | 7.89 | 7.96 | 797.26K |
| 2025-11-03 | 7.95 | 7.91 | ↓$0.04 (-0.50%) | 7.89 | 7.95 | 811.31K |
Create an account or log in to view more rows.
$JFR weak
$JFR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$JFR I'll say it again slowwwllyyyy! Better stocks to short by far
$JFR we want higher!!!
$JFR futes cooperating!
$JFR just waiting to short this bad boy.
$JFR this will breakout Monday
$JFR Who’s still buying calls?
$JFR it's going down??
$JFR pump up the volume