NYSE:JFR
Nuveen Floating Rate Income Fund Stock Price (Quote)
$8.76
+0.0700 (+0.81%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 JFR stock ended at $8.76. This is 0.81% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.38% from a day low at $8.71 to a day high of $8.83. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Nov 05, 2020 | $8.16 | $8.21 | $8.16 | $8.20 | 92 031 |
| Nov 04, 2020 | $8.11 | $8.18 | $8.09 | $8.15 | 143 202 |
| Nov 03, 2020 | $8.02 | $8.09 | $8.01 | $8.09 | 262 609 |
| Nov 02, 2020 | $7.97 | $8.01 | $7.94 | $8.01 | 248 872 |
| Oct 30, 2020 | $7.94 | $7.97 | $7.91 | $7.97 | 442 216 |
| Oct 29, 2020 | $7.93 | $7.97 | $7.91 | $7.95 | 195 245 |
| Oct 28, 2020 | $7.94 | $7.96 | $7.92 | $7.93 | 109 839 |
| Oct 27, 2020 | $7.99 | $8.04 | $7.98 | $8.02 | 1 071 844 |
| Oct 26, 2020 | $8.01 | $8.04 | $8.00 | $8.02 | 191 414 |
| Oct 23, 2020 | $8.05 | $8.08 | $8.03 | $8.05 | 425 105 |
| Oct 22, 2020 | $8.05 | $8.09 | $8.01 | $8.04 | 278 049 |
| Oct 21, 2020 | $8.11 | $8.14 | $8.06 | $8.06 | 1 790 122 |
| Oct 20, 2020 | $8.11 | $8.16 | $8.11 | $8.12 | 928 508 |
| Oct 19, 2020 | $8.15 | $8.18 | $8.11 | $8.12 | 154 600 |
| Oct 16, 2020 | $8.19 | $8.19 | $8.15 | $8.16 | 216 313 |
| Oct 15, 2020 | $8.17 | $8.21 | $8.17 | $8.21 | 122 584 |
| Oct 14, 2020 | $8.25 | $8.30 | $8.21 | $8.24 | 724 453 |
| Oct 13, 2020 | $8.36 | $8.39 | $8.30 | $8.30 | 549 887 |
| Oct 12, 2020 | $8.37 | $8.41 | $8.36 | $8.37 | 134 590 |
| Oct 09, 2020 | $8.38 | $8.41 | $8.35 | $8.35 | 127 973 |
| Oct 08, 2020 | $8.34 | $8.42 | $8.34 | $8.36 | 155 386 |
