JFR stock price (quote)

$10.32 1.08% Wednesday, 22nd Jan 2020

Close price at the end of the last trading day (Wednesday, 22nd Jan 2020) of the JFR stock was $10.32. This is 1.08% more than the trading day before Tuesday, 21st Jan 2020.

During the day the stock fluctuated 1.38% from a day low at $10.18 to a day high of $10.32.

Quick summary:

  • 30 day high of the JFR stock price was $10.32 and low was $9.90.
  • 90 day high was $10.32 and low was $9.40.
  • 52 week high for Nuveen Floating Rate Income Fund - $10.32 and low - $9.37.
Wednesday January 22, 2020 Change 1.08% Price $10.32
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Nuveen Floating Rate Income Fund prices

Date Open High Low Close Volume
2020-01-22 $10.18 $10.32 $10.18 $10.32 212503
2020-01-21 $10.19 $10.23 $10.18 $10.21 306425
2020-01-17 $10.20 $10.23 $10.18 $10.21 170654
2020-01-16 $10.17 $10.20 $10.16 $10.19 110786
2020-01-15 $10.15 $10.21 $10.15 $10.17 195647
2020-01-14 $10.15 $10.18 $10.12 $10.17 167884
2020-01-13 $10.16 $10.23 $10.15 $10.21 116357
2020-01-10 $10.17 $10.22 $10.15 $10.16 198601
2020-01-09 $10.17 $10.19 $10.13 $10.15 198977
2020-01-08 $10.13 $10.17 $10.10 $10.17 252494
2020-01-07 $10.13 $10.15 $10.07 $10.15 601405
2020-01-06 $10.08 $10.14 $10.06 $10.14 838905
2020-01-03 $10.15 $10.17 $10.11 $10.14 989637
2020-01-02 $10.25 $10.27 $10.13 $10.19 1511098
2019-12-31 $10.10 $10.25 $10.08 $10.24 1995244
2019-12-30 $10.09 $10.11 $10.06 $10.10 430777
2019-12-27 $9.98 $10.11 $9.97 $10.07 686312
2019-12-26 $9.95 $9.97 $9.93 $9.95 153148
2019-12-24 $9.92 $9.96 $9.91 $9.91 123407
2019-12-23 $9.92 $9.94 $9.90 $9.92 236649
2019-12-20 $9.89 $9.95 $9.87 $9.90 280845
2019-12-19 $9.88 $9.92 $9.86 $9.89 310074
2019-12-18 $9.85 $9.87 $9.84 $9.86 238661
2019-12-17 $9.81 $9.87 $9.80 $9.83 261939
2019-12-16 $9.71 $9.81 $9.71 $9.81 349252
2019-12-13 $9.71 $9.75 $9.69 $9.71 235799
2019-12-12 $9.76 $9.76 $9.69 $9.76 230253
2019-12-11 $9.77 $9.81 $9.75 $9.80 278006
2019-12-10 $9.71 $9.77 $9.68 $9.75 386502
2019-12-09 $9.68 $9.71 $9.68 $9.71 314562
2019-12-06 $9.69 $9.73 $9.68 $9.70 280048
2019-12-05 $9.63 $9.68 $9.63 $9.67 303182
2019-12-04 $9.52 $9.64 $9.52 $9.62 295317
2019-12-03 $9.52 $9.55 $9.49 $9.54 468354
2019-12-02 $9.51 $9.56 $9.50 $9.56 314748
2019-11-29 $9.52 $9.54 $9.52 $9.52 186374
2019-11-27 $9.52 $9.54 $9.50 $9.52 343421
2019-11-26 $9.47 $9.51 $9.46 $9.51 223581
2019-11-25 $9.52 $9.53 $9.47 $9.47 240255
2019-11-22 $9.45 $9.52 $9.45 $9.51 361522
2019-11-21 $9.50 $9.50 $9.41 $9.44 349449
2019-11-20 $9.54 $9.54 $9.48 $9.48 245883
2019-11-19 $9.53 $9.56 $9.51 $9.52 225876
2019-11-18 $9.58 $9.59 $9.53 $9.53 208611
2019-11-15 $9.57 $9.58 $9.55 $9.58 212822
2019-11-14 $9.58 $9.59 $9.54 $9.55 501379
2019-11-13 $9.55 $9.62 $9.55 $9.62 291352
2019-11-12 $9.54 $9.56 $9.53 $9.54 183084
2019-11-11 $9.51 $9.55 $9.51 $9.54 156653
2019-11-08 $9.47 $9.52 $9.45 $9.49 253855
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT