NYSE:JFR
Nuveen Floating Rate Income Fund Stock Price (Quote)
$8.59
+0.0200 (+0.233%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.35 | $8.81 | Friday, 26th Apr 2024 JFR stock ended at $8.59. This is 0.233% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.583% from a day low at $8.58 to a day high of $8.63. |
| 90 days | $8.35 | $8.82 | |
| 52 weeks | $7.61 | $8.82 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 12, 2024 | $8.56 | $8.62 | $8.55 | $8.62 | 617 526 |
| Feb 09, 2024 | $8.54 | $8.57 | $8.49 | $8.54 | 565 107 |
| Feb 08, 2024 | $8.57 | $8.57 | $8.54 | $8.54 | 393 708 |
| Feb 07, 2024 | $8.61 | $8.62 | $8.55 | $8.57 | 562 715 |
| Feb 06, 2024 | $8.51 | $8.55 | $8.49 | $8.55 | 417 132 |
| Feb 05, 2024 | $8.46 | $8.51 | $8.41 | $8.50 | 658 768 |
| Feb 02, 2024 | $8.52 | $8.55 | $8.46 | $8.46 | 481 257 |
| Feb 01, 2024 | $8.50 | $8.52 | $8.48 | $8.48 | 517 122 |
| Jan 31, 2024 | $8.45 | $8.50 | $8.42 | $8.45 | 764 590 |
| Jan 30, 2024 | $8.40 | $8.47 | $8.38 | $8.44 | 664 330 |
| Jan 29, 2024 | $8.39 | $8.43 | $8.35 | $8.40 | 513 939 |
| Jan 26, 2024 | $8.40 | $8.43 | $8.37 | $8.39 | 261 701 |
| Jan 25, 2024 | $8.39 | $8.40 | $8.36 | $8.39 | 431 441 |
| Jan 24, 2024 | $8.38 | $8.39 | $8.33 | $8.36 | 552 178 |
| Jan 23, 2024 | $8.35 | $8.37 | $8.28 | $8.33 | 421 548 |
| Jan 22, 2024 | $8.34 | $8.38 | $8.31 | $8.33 | 704 916 |
| Jan 19, 2024 | $8.26 | $8.29 | $8.20 | $8.29 | 786 077 |
| Jan 18, 2024 | $8.25 | $8.27 | $8.21 | $8.26 | 438 826 |
| Jan 17, 2024 | $8.18 | $8.25 | $8.18 | $8.23 | 763 242 |
| Jan 16, 2024 | $8.19 | $8.21 | $8.15 | $8.16 | 1 005 968 |
| Jan 12, 2024 | $8.21 | $8.24 | $8.15 | $8.18 | 1 154 168 |
| Jan 11, 2024 | $8.17 | $8.27 | $8.16 | $8.25 | 629 347 |
| Jan 10, 2024 | $8.30 | $8.34 | $8.23 | $8.30 | 754 889 |
