NYSE:JFR
Nuveen Floating Rate Income Fund Stock Price (Quote)
$8.53
+0.0300 (+0.353%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.35 | $8.81 | Thursday, 18th Apr 2024 JFR stock ended at $8.53. This is 0.353% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.353% from a day low at $8.50 to a day high of $8.53. |
| 90 days | $8.20 | $8.82 | |
| 52 weeks | $7.61 | $8.82 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $8.52 | $8.53 | $8.50 | $8.53 | 318 970 |
| 2024-04-17 | $8.49 | $8.52 | $8.48 | $8.50 | 415 798 |
| 2024-04-16 | $8.46 | $8.46 | $8.35 | $8.46 | 854 707 |
| 2024-04-15 | $8.66 | $8.69 | $8.44 | $8.45 | 1 107 874 |
| 2024-04-12 | $8.69 | $8.74 | $8.63 | $8.64 | 583 844 |
| 2024-04-11 | $8.76 | $8.80 | $8.74 | $8.78 | 688 220 |
| 2024-04-10 | $8.77 | $8.79 | $8.74 | $8.74 | 660 963 |
| 2024-04-09 | $8.78 | $8.81 | $8.76 | $8.80 | 652 877 |
| 2024-04-08 | $8.71 | $8.76 | $8.71 | $8.76 | 783 103 |
| 2024-04-05 | $8.69 | $8.70 | $8.66 | $8.68 | 485 955 |
| 2024-04-04 | $8.69 | $8.72 | $8.66 | $8.67 | 388 733 |
| 2024-04-03 | $8.68 | $8.71 | $8.67 | $8.68 | 471 966 |
| 2024-04-02 | $8.74 | $8.77 | $8.71 | $8.72 | 528 889 |
| 2024-04-01 | $8.75 | $8.77 | $8.74 | $8.75 | 506 029 |
| 2024-03-28 | $8.74 | $8.78 | $8.72 | $8.73 | 666 936 |
| 2024-03-27 | $8.69 | $8.72 | $8.69 | $8.72 | 350 182 |
| 2024-03-26 | $8.66 | $8.70 | $8.64 | $8.68 | 325 127 |
| 2024-03-25 | $8.67 | $8.68 | $8.61 | $8.63 | 522 729 |
| 2024-03-22 | $8.70 | $8.71 | $8.60 | $8.62 | 392 558 |
| 2024-03-21 | $8.67 | $8.68 | $8.64 | $8.68 | 308 325 |
| 2024-03-20 | $8.68 | $8.68 | $8.62 | $8.64 | 518 921 |
| 2024-03-19 | $8.66 | $8.68 | $8.63 | $8.65 | 358 558 |
| 2024-03-18 | $8.67 | $8.69 | $8.63 | $8.64 | 261 174 |
| 2024-03-15 | $8.66 | $8.68 | $8.64 | $8.65 | 333 005 |
| 2024-03-14 | $8.69 | $8.72 | $8.65 | $8.66 | 532 229 |
