NYSE:JFR
Nuveen Floating Rate Income Fund Stock Price (Quote)
$8.69
-0.0300 (-0.344%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 JFR stock ended at $8.69. This is 0.344% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.98% from a day low at $8.65 to a day high of $8.73. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 07, 2021 | $9.74 | $9.76 | $9.73 | $9.75 | 302 961 |
| Apr 06, 2021 | $9.73 | $9.76 | $9.69 | $9.74 | 438 199 |
| Apr 05, 2021 | $9.74 | $9.76 | $9.69 | $9.72 | 225 580 |
| Apr 01, 2021 | $9.69 | $9.79 | $9.66 | $9.72 | 834 146 |
| Mar 31, 2021 | $9.65 | $9.68 | $9.63 | $9.66 | 167 562 |
| Mar 30, 2021 | $9.62 | $9.66 | $9.60 | $9.64 | 267 725 |
| Mar 29, 2021 | $9.62 | $9.65 | $9.58 | $9.60 | 175 370 |
| Mar 26, 2021 | $9.59 | $9.63 | $9.57 | $9.63 | 299 268 |
| Mar 25, 2021 | $9.59 | $9.63 | $9.50 | $9.59 | 524 427 |
| Mar 24, 2021 | $9.62 | $9.64 | $9.58 | $9.61 | 371 327 |
| Mar 23, 2021 | $9.61 | $9.65 | $9.56 | $9.57 | 310 838 |
| Mar 22, 2021 | $9.62 | $9.63 | $9.57 | $9.60 | 486 588 |
| Mar 19, 2021 | $9.64 | $9.64 | $9.58 | $9.60 | 294 542 |
| Mar 18, 2021 | $9.64 | $9.67 | $9.58 | $9.62 | 453 781 |
| Mar 17, 2021 | $9.65 | $9.66 | $9.59 | $9.64 | 447 907 |
| Mar 16, 2021 | $9.64 | $9.70 | $9.58 | $9.60 | 545 295 |
| Mar 15, 2021 | $9.50 | $9.61 | $9.47 | $9.61 | 505 283 |
| Mar 12, 2021 | $9.56 | $9.56 | $9.36 | $9.45 | 739 787 |
| Mar 11, 2021 | $9.74 | $9.74 | $9.56 | $9.59 | 456 183 |
| Mar 10, 2021 | $9.65 | $9.70 | $9.57 | $9.70 | 702 415 |
| Mar 09, 2021 | $9.55 | $9.64 | $9.53 | $9.61 | 1 031 226 |
| Mar 08, 2021 | $9.48 | $9.58 | $9.44 | $9.51 | 830 602 |
| Mar 05, 2021 | $9.36 | $9.54 | $9.35 | $9.52 | 1 060 234 |
| Mar 04, 2021 | $9.50 | $9.55 | $9.27 | $9.37 | 1 655 287 |
| Mar 03, 2021 | $9.47 | $9.54 | $9.45 | $9.50 | 1 900 330 |
