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 |
Dec 11, 2020 | $8.81 | $8.83 | $8.76 | $8.77 | 456 159 |
Dec 10, 2020 | $8.80 | $8.84 | $8.79 | $8.81 | 99 771 |
Dec 09, 2020 | $8.79 | $8.83 | $8.75 | $8.80 | 575 216 |
Dec 08, 2020 | $8.78 | $8.83 | $8.78 | $8.79 | 114 448 |
Dec 07, 2020 | $8.81 | $8.84 | $8.79 | $8.79 | 193 602 |
Dec 04, 2020 | $8.75 | $8.85 | $8.75 | $8.85 | 196 002 |
Dec 03, 2020 | $8.69 | $8.82 | $8.67 | $8.77 | 536 643 |
Dec 02, 2020 | $8.59 | $8.71 | $8.59 | $8.71 | 169 855 |
Dec 01, 2020 | $8.58 | $8.64 | $8.56 | $8.63 | 188 111 |
Nov 30, 2020 | $8.52 | $8.58 | $8.52 | $8.58 | 166 997 |
Nov 27, 2020 | $8.50 | $8.55 | $8.50 | $8.55 | 91 183 |
Nov 25, 2020 | $8.46 | $8.51 | $8.46 | $8.48 | 214 050 |
Nov 24, 2020 | $8.43 | $8.54 | $8.43 | $8.47 | 1 526 936 |
Nov 23, 2020 | $8.42 | $8.45 | $8.40 | $8.43 | 631 760 |
Nov 20, 2020 | $8.42 | $8.43 | $8.38 | $8.38 | 113 267 |
Nov 19, 2020 | $8.35 | $8.44 | $8.35 | $8.40 | 1 086 089 |
Nov 18, 2020 | $8.39 | $8.41 | $8.35 | $8.36 | 170 199 |
Nov 17, 2020 | $8.37 | $8.40 | $8.34 | $8.40 | 354 782 |
Nov 16, 2020 | $8.34 | $8.39 | $8.31 | $8.37 | 305 606 |
Nov 13, 2020 | $8.37 | $8.37 | $8.32 | $8.33 | 268 998 |
Nov 12, 2020 | $8.37 | $8.40 | $8.36 | $8.36 | 108 140 |
Nov 11, 2020 | $8.40 | $8.45 | $8.36 | $8.42 | 217 362 |
Nov 10, 2020 | $8.38 | $8.41 | $8.37 | $8.38 | 152 094 |
Nov 09, 2020 | $8.34 | $8.42 | $8.33 | $8.37 | 196 977 |
Nov 06, 2020 | $8.22 | $8.24 | $8.22 | $8.24 | 96 719 |