NYSE:JFR
Nuveen Floating Rate Income Fund Stock Price (Quote)
$8.63
+0.0500 (+0.583%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.35 | $8.81 | Monday, 22nd Apr 2024 JFR stock ended at $8.63. This is 0.583% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0.582% from a day low at $8.59 to a day high of $8.64. |
| 90 days | $8.28 | $8.82 | |
| 52 weeks | $7.61 | $8.82 |
| Date | Open | High | Low | Close | Volume |
| Nov 27, 2023 | $8.04 | $8.05 | $8.00 | $8.02 | 658 205 |
| Nov 24, 2023 | $8.01 | $8.05 | $8.00 | $8.04 | 186 463 |
| Nov 22, 2023 | $7.99 | $8.06 | $7.98 | $8.01 | 591 871 |
| Nov 21, 2023 | $8.02 | $8.04 | $7.97 | $7.99 | 631 192 |
| Nov 20, 2023 | $8.02 | $8.05 | $8.02 | $8.04 | 470 083 |
| Nov 17, 2023 | $8.01 | $8.07 | $7.99 | $8.05 | 422 563 |
| Nov 16, 2023 | $8.00 | $8.01 | $7.95 | $7.98 | 451 841 |
| Nov 15, 2023 | $8.01 | $8.05 | $7.97 | $7.99 | 519 223 |
| Nov 14, 2023 | $8.00 | $8.07 | $8.00 | $8.02 | 853 865 |
| Nov 13, 2023 | $8.09 | $8.09 | $8.05 | $8.07 | 327 718 |
| Nov 10, 2023 | $8.02 | $8.10 | $7.99 | $8.08 | 613 264 |
| Nov 09, 2023 | $8.08 | $8.08 | $8.00 | $8.03 | 331 248 |
| Nov 08, 2023 | $8.07 | $8.08 | $8.01 | $8.06 | 495 895 |
| Nov 07, 2023 | $8.03 | $8.07 | $7.97 | $8.04 | 956 732 |
| Nov 06, 2023 | $8.04 | $8.09 | $7.94 | $8.00 | 505 873 |
| Nov 03, 2023 | $8.05 | $8.09 | $8.02 | $8.06 | 710 793 |
| Nov 02, 2023 | $7.98 | $8.08 | $7.98 | $8.00 | 771 943 |
| Nov 01, 2023 | $7.87 | $7.94 | $7.85 | $7.94 | 645 207 |
| Oct 31, 2023 | $7.78 | $7.85 | $7.75 | $7.83 | 598 236 |
| Oct 30, 2023 | $7.70 | $7.77 | $7.70 | $7.76 | 474 459 |
| Oct 27, 2023 | $7.65 | $7.70 | $7.64 | $7.70 | 647 921 |
| Oct 26, 2023 | $7.61 | $7.69 | $7.61 | $7.65 | 786 843 |
| Oct 25, 2023 | $7.73 | $7.75 | $7.64 | $7.65 | 838 975 |
| Oct 24, 2023 | $7.71 | $7.80 | $7.71 | $7.77 | 438 406 |
| Oct 23, 2023 | $7.65 | $7.76 | $7.65 | $7.70 | 584 567 |
