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 |
| Jan 20, 2021 | $9.20 | $9.26 | $9.20 | $9.25 | 187 681 |
| Jan 19, 2021 | $9.26 | $9.28 | $9.21 | $9.25 | 380 168 |
| Jan 15, 2021 | $9.23 | $9.25 | $9.15 | $9.21 | 152 729 |
| Jan 14, 2021 | $9.15 | $9.32 | $9.12 | $9.21 | 490 267 |
| Jan 13, 2021 | $9.13 | $9.20 | $9.12 | $9.16 | 260 569 |
| Jan 12, 2021 | $8.98 | $9.13 | $8.98 | $9.11 | 235 754 |
| Jan 11, 2021 | $8.97 | $9.01 | $8.93 | $8.98 | 197 777 |
| Jan 08, 2021 | $8.93 | $8.97 | $8.93 | $8.97 | 109 486 |
| Jan 07, 2021 | $8.91 | $8.94 | $8.88 | $8.92 | 109 053 |
| Jan 06, 2021 | $8.85 | $8.89 | $8.81 | $8.89 | 189 543 |
| Jan 05, 2021 | $8.75 | $8.85 | $8.75 | $8.85 | 162 229 |
| Jan 04, 2021 | $8.77 | $8.79 | $8.72 | $8.77 | 232 206 |
| Dec 31, 2020 | $8.75 | $8.78 | $8.74 | $8.74 | 290 580 |
| Dec 30, 2020 | $8.76 | $8.79 | $8.72 | $8.73 | 227 236 |
| Dec 29, 2020 | $8.74 | $8.77 | $8.72 | $8.76 | 130 321 |
| Dec 28, 2020 | $8.77 | $8.77 | $8.69 | $8.74 | 507 854 |
| Dec 24, 2020 | $8.69 | $8.79 | $8.69 | $8.77 | 136 938 |
| Dec 23, 2020 | $8.69 | $8.74 | $8.69 | $8.69 | 402 277 |
| Dec 22, 2020 | $8.74 | $8.74 | $8.69 | $8.72 | 205 274 |
| Dec 21, 2020 | $8.73 | $8.75 | $8.72 | $8.74 | 223 999 |
| Dec 18, 2020 | $8.79 | $8.79 | $8.74 | $8.76 | 133 223 |
| Dec 17, 2020 | $8.76 | $8.79 | $8.75 | $8.77 | 273 398 |
| Dec 16, 2020 | $8.77 | $8.77 | $8.73 | $8.75 | 322 406 |
| Dec 15, 2020 | $8.76 | $8.77 | $8.72 | $8.77 | 354 141 |
| Dec 14, 2020 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
