NYSE:JFR
Nuveen Floating Rate Income Fund Stock Price (Quote)
$8.64
-0.0100 (-0.116%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.35 | $8.81 | Wednesday, 24th Apr 2024 JFR stock ended at $8.64. This is 0.116% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.697% from a day low at $8.61 to a day high of $8.67. |
| 90 days | $8.35 | $8.82 | |
| 52 weeks | $7.61 | $8.82 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $8.66 | $8.68 | $8.63 | $8.65 | 358 558 |
| Mar 18, 2024 | $8.67 | $8.69 | $8.63 | $8.64 | 261 174 |
| Mar 15, 2024 | $8.66 | $8.68 | $8.64 | $8.65 | 333 005 |
| Mar 14, 2024 | $8.69 | $8.72 | $8.65 | $8.66 | 532 229 |
| Mar 13, 2024 | $8.79 | $8.82 | $8.73 | $8.75 | 852 229 |
| Mar 12, 2024 | $8.70 | $8.75 | $8.69 | $8.75 | 591 276 |
| Mar 11, 2024 | $8.60 | $8.69 | $8.60 | $8.68 | 580 369 |
| Mar 08, 2024 | $8.60 | $8.66 | $8.58 | $8.60 | 535 134 |
| Mar 07, 2024 | $8.68 | $8.70 | $8.61 | $8.63 | 479 628 |
| Mar 06, 2024 | $8.64 | $8.67 | $8.63 | $8.66 | 562 331 |
| Mar 05, 2024 | $8.65 | $8.69 | $8.62 | $8.63 | 707 951 |
| Mar 04, 2024 | $8.67 | $8.71 | $8.64 | $8.65 | 672 034 |
| Mar 01, 2024 | $8.68 | $8.70 | $8.65 | $8.69 | 926 501 |
| Feb 29, 2024 | $8.61 | $8.68 | $8.61 | $8.65 | 705 259 |
| Feb 28, 2024 | $8.61 | $8.63 | $8.58 | $8.60 | 738 877 |
| Feb 27, 2024 | $8.59 | $8.63 | $8.58 | $8.58 | 967 065 |
| Feb 26, 2024 | $8.48 | $8.59 | $8.47 | $8.55 | 832 555 |
| Feb 23, 2024 | $8.56 | $8.56 | $8.48 | $8.49 | 306 662 |
| Feb 22, 2024 | $8.52 | $8.58 | $8.49 | $8.53 | 606 501 |
| Feb 21, 2024 | $8.48 | $8.51 | $8.44 | $8.48 | 572 991 |
| Feb 20, 2024 | $8.49 | $8.52 | $8.42 | $8.45 | 570 636 |
| Feb 16, 2024 | $8.55 | $8.55 | $8.48 | $8.49 | 440 948 |
| Feb 15, 2024 | $8.60 | $8.62 | $8.50 | $8.53 | 756 158 |
| Feb 14, 2024 | $8.60 | $8.64 | $8.58 | $8.60 | 609 517 |
| Feb 13, 2024 | $8.56 | $8.65 | $8.55 | $8.65 | 1 079 655 |
