NYSE:JFR
Nuveen Floating Rate Income Fund Stock Price (Quote)
$8.71
+0.110 (+1.28%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.35 | $8.81 | Wednesday, 1st May 2024 JFR stock ended at $8.71. This is 1.28% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.98% from a day low at $8.58 to a day high of $8.75. |
| 90 days | $8.35 | $8.82 | |
| 52 weeks | $7.61 | $8.82 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $7.89 | $7.90 | $7.86 | $7.89 | 191 188 |
| Jun 07, 2023 | $7.87 | $7.90 | $7.86 | $7.86 | 256 243 |
| Jun 06, 2023 | $7.83 | $7.90 | $7.83 | $7.87 | 221 372 |
| Jun 05, 2023 | $7.83 | $7.85 | $7.81 | $7.82 | 168 105 |
| Jun 02, 2023 | $7.82 | $7.87 | $7.81 | $7.83 | 227 032 |
| Jun 01, 2023 | $7.82 | $7.85 | $7.76 | $7.83 | 319 618 |
| May 31, 2023 | $7.77 | $7.80 | $7.74 | $7.80 | 253 335 |
| May 30, 2023 | $7.78 | $7.81 | $7.76 | $7.78 | 298 385 |
| May 26, 2023 | $7.79 | $7.81 | $7.74 | $7.79 | 162 756 |
| May 25, 2023 | $7.78 | $7.81 | $7.75 | $7.75 | 156 672 |
| May 24, 2023 | $7.80 | $7.85 | $7.77 | $7.77 | 228 318 |
| May 23, 2023 | $7.91 | $7.93 | $7.80 | $7.81 | 209 238 |
| May 22, 2023 | $7.94 | $7.97 | $7.91 | $7.95 | 148 781 |
| May 19, 2023 | $7.95 | $7.96 | $7.90 | $7.90 | 222 798 |
| May 18, 2023 | $7.97 | $8.02 | $7.91 | $7.94 | 232 775 |
| May 17, 2023 | $7.99 | $8.03 | $7.97 | $8.00 | 134 811 |
| May 16, 2023 | $8.00 | $8.02 | $7.96 | $7.99 | 175 582 |
| May 15, 2023 | $8.01 | $8.05 | $7.96 | $8.05 | 161 954 |
| May 12, 2023 | $8.01 | $8.01 | $7.96 | $8.01 | 119 784 |
| May 11, 2023 | $8.02 | $8.08 | $8.02 | $8.06 | 189 909 |
| May 10, 2023 | $8.07 | $8.11 | $8.02 | $8.05 | 158 019 |
| May 09, 2023 | $8.04 | $8.06 | $8.01 | $8.03 | 223 432 |
| May 08, 2023 | $8.12 | $8.12 | $8.03 | $8.08 | 181 988 |
| May 05, 2023 | $8.05 | $8.14 | $8.02 | $8.11 | 265 940 |
| May 04, 2023 | $8.06 | $8.05 | $7.94 | $7.98 | 409 435 |
