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 |
| 2023-08-08 | $8.13 | $8.12 | $8.07 | $8.11 | 604 833 |
| 2023-08-07 | $8.12 | $8.15 | $8.09 | $8.15 | 596 491 |
| 2023-08-04 | $8.10 | $8.11 | $8.05 | $8.09 | 683 035 |
| 2023-08-03 | $8.03 | $8.07 | $8.00 | $8.04 | 696 437 |
| 2023-08-02 | $8.06 | $8.07 | $7.99 | $8.04 | 913 579 |
| 2023-08-01 | $8.08 | $8.10 | $8.03 | $8.10 | 814 608 |
| 2023-07-31 | $7.98 | $8.12 | $7.94 | $8.08 | 1 303 087 |
| 2023-07-28 | $7.94 | $7.98 | $7.91 | $7.98 | 202 658 |
| 2023-07-27 | $7.92 | $7.94 | $7.89 | $7.90 | 142 252 |
| 2023-07-26 | $7.89 | $7.92 | $7.88 | $7.88 | 163 651 |
| 2023-07-25 | $7.92 | $7.96 | $7.89 | $7.89 | 147 593 |
| 2023-07-24 | $7.90 | $7.95 | $7.90 | $7.91 | 249 230 |
| 2023-07-21 | $7.88 | $7.90 | $7.85 | $7.89 | 232 561 |
| 2023-07-20 | $7.89 | $7.89 | $7.84 | $7.84 | 169 414 |
| 2023-07-19 | $7.93 | $7.94 | $7.86 | $7.87 | 176 417 |
| 2023-07-18 | $7.97 | $7.97 | $7.89 | $7.90 | 250 873 |
| 2023-07-17 | $7.95 | $7.95 | $7.90 | $7.94 | 112 779 |
| 2023-07-14 | $7.95 | $7.96 | $7.89 | $7.90 | 242 030 |
| 2023-07-13 | $7.99 | $8.00 | $7.95 | $7.97 | 135 662 |
| 2023-07-12 | $8.03 | $8.06 | $8.02 | $8.03 | 233 331 |
| 2023-07-11 | $7.99 | $8.02 | $7.98 | $7.99 | 146 483 |
| 2023-07-10 | $8.00 | $7.99 | $7.94 | $7.97 | 190 092 |
| 2023-07-07 | $7.88 | $7.93 | $7.88 | $7.91 | 239 982 |
| 2023-07-06 | $7.89 | $7.91 | $7.85 | $7.86 | 237 136 |
| 2023-07-05 | $7.97 | $7.97 | $7.92 | $7.92 | 245 067 |
