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 |
| Apr 26, 2024 | $8.61 | $8.63 | $8.58 | $8.59 | 315 057 |
| Apr 25, 2024 | $8.63 | $8.64 | $8.54 | $8.57 | 314 362 |
| Apr 24, 2024 | $8.66 | $8.67 | $8.61 | $8.64 | 271 014 |
| Apr 23, 2024 | $8.63 | $8.66 | $8.62 | $8.65 | 243 371 |
| Apr 22, 2024 | $8.62 | $8.64 | $8.59 | $8.63 | 498 478 |
| Apr 19, 2024 | $8.55 | $8.60 | $8.53 | $8.58 | 356 254 |
| Apr 18, 2024 | $8.52 | $8.53 | $8.50 | $8.53 | 318 970 |
| Apr 17, 2024 | $8.49 | $8.52 | $8.48 | $8.50 | 415 798 |
| Apr 16, 2024 | $8.46 | $8.46 | $8.35 | $8.46 | 854 707 |
| Apr 15, 2024 | $8.66 | $8.69 | $8.44 | $8.45 | 1 107 874 |
| Apr 12, 2024 | $8.69 | $8.74 | $8.63 | $8.64 | 583 844 |
| Apr 11, 2024 | $8.76 | $8.80 | $8.74 | $8.78 | 688 220 |
| Apr 10, 2024 | $8.77 | $8.79 | $8.74 | $8.74 | 660 963 |
| Apr 09, 2024 | $8.78 | $8.81 | $8.76 | $8.80 | 652 877 |
| Apr 08, 2024 | $8.71 | $8.76 | $8.71 | $8.76 | 783 103 |
| Apr 05, 2024 | $8.69 | $8.70 | $8.66 | $8.68 | 485 955 |
| Apr 04, 2024 | $8.69 | $8.72 | $8.66 | $8.67 | 388 733 |
| Apr 03, 2024 | $8.68 | $8.71 | $8.67 | $8.68 | 471 966 |
| Apr 02, 2024 | $8.74 | $8.77 | $8.71 | $8.72 | 528 889 |
| Apr 01, 2024 | $8.75 | $8.77 | $8.74 | $8.75 | 506 029 |
| Mar 28, 2024 | $8.74 | $8.78 | $8.72 | $8.73 | 666 936 |
| Mar 27, 2024 | $8.69 | $8.72 | $8.69 | $8.72 | 350 182 |
| Mar 26, 2024 | $8.66 | $8.70 | $8.64 | $8.68 | 325 127 |
| Mar 25, 2024 | $8.67 | $8.68 | $8.61 | $8.63 | 522 729 |
| Mar 22, 2024 | $8.70 | $8.71 | $8.60 | $8.62 | 392 558 |
