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 |
| 2023-12-29 | $8.16 | $8.22 | $8.11 | $8.22 | 693 458 |
| 2023-12-28 | $8.11 | $8.16 | $8.08 | $8.15 | 606 759 |
| 2023-12-27 | $8.12 | $8.17 | $8.07 | $8.08 | 1 143 903 |
| 2023-12-26 | $8.07 | $8.12 | $8.05 | $8.09 | 1 185 061 |
| 2023-12-22 | $8.05 | $8.07 | $7.98 | $8.05 | 1 181 775 |
| 2023-12-21 | $8.10 | $8.10 | $7.95 | $8.00 | 1 135 874 |
| 2023-12-20 | $8.08 | $8.10 | $7.99 | $8.03 | 1 000 990 |
| 2023-12-19 | $8.10 | $8.15 | $8.06 | $8.07 | 901 369 |
| 2023-12-18 | $8.14 | $8.18 | $8.09 | $8.11 | 1 077 200 |
| 2023-12-15 | $8.20 | $8.20 | $8.14 | $8.17 | 510 750 |
| 2023-12-14 | $8.10 | $8.20 | $8.09 | $8.19 | 937 779 |
| 2023-12-13 | $8.12 | $8.19 | $8.10 | $8.13 | 880 406 |
| 2023-12-12 | $8.10 | $8.12 | $8.09 | $8.11 | 307 349 |
| 2023-12-11 | $8.07 | $8.14 | $8.07 | $8.07 | 574 182 |
| 2023-12-08 | $8.05 | $8.15 | $8.05 | $8.09 | 531 887 |
| 2023-12-07 | $8.02 | $8.11 | $8.02 | $8.08 | 573 935 |
| 2023-12-06 | $8.04 | $8.07 | $8.01 | $8.04 | 1 094 079 |
| 2023-12-05 | $8.00 | $8.03 | $7.98 | $8.03 | 558 351 |
| 2023-12-04 | $8.02 | $8.08 | $8.00 | $8.00 | 949 708 |
| 2023-12-01 | $8.01 | $8.06 | $7.96 | $8.06 | 691 380 |
| 2023-11-30 | $8.00 | $8.01 | $7.94 | $7.99 | 927 731 |
| 2023-11-29 | $8.03 | $8.06 | $7.99 | $8.00 | 960 759 |
| 2023-11-28 | $8.00 | $8.04 | $7.99 | $7.99 | 785 040 |
| 2023-11-27 | $8.04 | $8.05 | $8.00 | $8.02 | 658 205 |
| 2023-11-24 | $8.01 | $8.05 | $8.00 | $8.04 | 186 463 |
