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 |
| Dec 08, 2020 | $8.78 | $8.83 | $8.78 | $8.79 | 114 448 |
| Dec 07, 2020 | $8.81 | $8.84 | $8.79 | $8.79 | 193 602 |
| Dec 04, 2020 | $8.75 | $8.85 | $8.75 | $8.85 | 196 002 |
| Dec 03, 2020 | $8.69 | $8.82 | $8.67 | $8.77 | 536 643 |
| Dec 02, 2020 | $8.59 | $8.71 | $8.59 | $8.71 | 169 855 |
| Dec 01, 2020 | $8.58 | $8.64 | $8.56 | $8.63 | 188 111 |
| Nov 30, 2020 | $8.52 | $8.58 | $8.52 | $8.58 | 166 997 |
| Nov 27, 2020 | $8.50 | $8.55 | $8.50 | $8.55 | 91 183 |
| Nov 25, 2020 | $8.46 | $8.51 | $8.46 | $8.48 | 214 050 |
| Nov 24, 2020 | $8.43 | $8.54 | $8.43 | $8.47 | 1 526 936 |
| Nov 23, 2020 | $8.42 | $8.45 | $8.40 | $8.43 | 631 760 |
| Nov 20, 2020 | $8.42 | $8.43 | $8.38 | $8.38 | 113 267 |
| Nov 19, 2020 | $8.35 | $8.44 | $8.35 | $8.40 | 1 086 089 |
| Nov 18, 2020 | $8.39 | $8.41 | $8.35 | $8.36 | 170 199 |
| Nov 17, 2020 | $8.37 | $8.40 | $8.34 | $8.40 | 354 782 |
| Nov 16, 2020 | $8.34 | $8.39 | $8.31 | $8.37 | 305 606 |
| Nov 13, 2020 | $8.37 | $8.37 | $8.32 | $8.33 | 268 998 |
| Nov 12, 2020 | $8.37 | $8.40 | $8.36 | $8.36 | 108 140 |
| Nov 11, 2020 | $8.40 | $8.45 | $8.36 | $8.42 | 217 362 |
| Nov 10, 2020 | $8.38 | $8.41 | $8.37 | $8.38 | 152 094 |
| Nov 09, 2020 | $8.34 | $8.42 | $8.33 | $8.37 | 196 977 |
| Nov 06, 2020 | $8.22 | $8.24 | $8.22 | $8.24 | 96 719 |
| Nov 05, 2020 | $8.16 | $8.21 | $8.16 | $8.20 | 92 031 |
| Nov 04, 2020 | $8.11 | $8.18 | $8.09 | $8.15 | 143 202 |
| Nov 03, 2020 | $8.02 | $8.09 | $8.01 | $8.09 | 262 609 |
