NYSE:JFR
Nuveen Floating Rate Income Fund Stock Price (Quote)
$8.71
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.35 | $8.81 | Thursday, 2nd May 2024 JFR stock ended at $8.71. During the day the stock fluctuated 0.92% from a day low at $8.66 to a day high of $8.74. |
| 90 days | $8.35 | $8.82 | |
| 52 weeks | $7.61 | $8.82 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2021 | $9.28 | $9.43 | $9.28 | $9.34 | 701 137 |
| Feb 25, 2021 | $9.33 | $9.39 | $9.23 | $9.25 | 366 881 |
| Feb 24, 2021 | $9.31 | $9.37 | $9.29 | $9.33 | 450 594 |
| Feb 23, 2021 | $9.35 | $9.37 | $9.25 | $9.28 | 2 016 038 |
| Feb 22, 2021 | $9.27 | $9.42 | $9.27 | $9.34 | 1 817 590 |
| Feb 19, 2021 | $9.24 | $9.31 | $9.22 | $9.27 | 493 987 |
| Feb 18, 2021 | $9.23 | $9.26 | $9.20 | $9.25 | 169 121 |
| Feb 17, 2021 | $9.24 | $9.25 | $9.18 | $9.24 | 207 668 |
| Feb 16, 2021 | $9.35 | $9.35 | $9.21 | $9.23 | 310 427 |
| Feb 12, 2021 | $9.38 | $9.40 | $9.26 | $9.31 | 438 675 |
| Feb 11, 2021 | $9.43 | $9.43 | $9.32 | $9.37 | 211 766 |
| Feb 10, 2021 | $9.45 | $9.47 | $9.39 | $9.44 | 757 224 |
| Feb 09, 2021 | $9.46 | $9.48 | $9.34 | $9.42 | 454 067 |
| Feb 08, 2021 | $9.45 | $9.48 | $9.41 | $9.46 | 1 018 589 |
| Feb 05, 2021 | $9.46 | $9.47 | $9.39 | $9.41 | 511 447 |
| Feb 04, 2021 | $9.40 | $9.46 | $9.33 | $9.43 | 1 962 263 |
| Feb 03, 2021 | $9.33 | $9.39 | $9.28 | $9.38 | 753 396 |
| Feb 02, 2021 | $9.35 | $9.45 | $9.28 | $9.32 | 1 450 075 |
| Feb 01, 2021 | $9.25 | $9.34 | $9.24 | $9.33 | 585 152 |
| Jan 29, 2021 | $9.17 | $9.25 | $9.13 | $9.23 | 457 157 |
| Jan 28, 2021 | $9.25 | $9.32 | $9.19 | $9.20 | 523 539 |
| Jan 27, 2021 | $9.32 | $9.36 | $9.24 | $9.27 | 397 593 |
| Jan 26, 2021 | $9.36 | $9.37 | $9.30 | $9.32 | 461 797 |
| Jan 25, 2021 | $9.24 | $9.31 | $9.23 | $9.31 | 520 500 |
| Jan 22, 2021 | $9.29 | $9.31 | $9.25 | $9.26 | 1 442 495 |
