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 |
| May 03, 2023 | $8.06 | $8.12 | $8.03 | $8.05 | 153 261 |
| May 02, 2023 | $8.16 | $8.19 | $8.04 | $8.08 | 206 745 |
| May 01, 2023 | $8.15 | $8.23 | $8.14 | $8.21 | 192 441 |
| Apr 28, 2023 | $8.06 | $8.15 | $8.05 | $8.12 | 395 862 |
| Apr 27, 2023 | $8.12 | $8.17 | $8.11 | $8.16 | 119 017 |
| Apr 26, 2023 | $8.11 | $8.22 | $8.10 | $8.14 | 119 756 |
| Apr 25, 2023 | $8.25 | $8.28 | $8.14 | $8.15 | 287 569 |
| Apr 24, 2023 | $8.26 | $8.33 | $8.27 | $8.29 | 119 996 |
| Apr 21, 2023 | $8.33 | $8.34 | $8.22 | $8.27 | 245 988 |
| Apr 20, 2023 | $8.32 | $8.37 | $8.32 | $8.37 | 61 134 |
| Apr 19, 2023 | $8.34 | $8.39 | $8.31 | $8.33 | 98 126 |
| Apr 18, 2023 | $8.33 | $8.37 | $8.33 | $8.34 | 191 305 |
| Apr 17, 2023 | $8.43 | $8.53 | $8.34 | $8.34 | 300 990 |
| Apr 14, 2023 | $8.50 | $8.56 | $8.41 | $8.45 | 122 799 |
| Apr 13, 2023 | $8.47 | $8.52 | $8.44 | $8.51 | 192 978 |
| Apr 12, 2023 | $8.50 | $8.54 | $8.44 | $8.51 | 203 421 |
| Apr 11, 2023 | $8.38 | $8.69 | $8.37 | $8.48 | 343 172 |
| Apr 10, 2023 | $8.27 | $8.37 | $8.27 | $8.34 | 132 247 |
| Apr 06, 2023 | $8.32 | $8.36 | $8.25 | $8.27 | 103 175 |
| Apr 05, 2023 | $8.38 | $8.41 | $8.21 | $8.28 | 238 634 |
| Apr 04, 2023 | $8.53 | $8.62 | $8.39 | $8.41 | 335 471 |
| Apr 03, 2023 | $8.28 | $8.56 | $8.24 | $8.49 | 778 271 |
| Mar 31, 2023 | $8.23 | $8.30 | $8.20 | $8.20 | 282 296 |
| Mar 30, 2023 | $8.25 | $8.32 | $8.20 | $8.23 | 161 979 |
| Mar 29, 2023 | $8.19 | $8.19 | $8.12 | $8.18 | 128 990 |
