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 |
| Oct 02, 2020 | $8.27 | $8.38 | $8.27 | $8.38 | 134 168 |
| Oct 01, 2020 | $8.34 | $8.39 | $8.31 | $8.31 | 254 869 |
| Sep 30, 2020 | $8.29 | $8.36 | $8.29 | $8.31 | 149 543 |
| Sep 29, 2020 | $8.30 | $8.33 | $8.28 | $8.30 | 503 768 |
| Sep 28, 2020 | $8.26 | $8.32 | $8.26 | $8.30 | 197 139 |
| Sep 25, 2020 | $8.27 | $8.28 | $8.25 | $8.26 | 383 027 |
| Sep 24, 2020 | $8.27 | $8.33 | $8.22 | $8.30 | 328 354 |
| Sep 23, 2020 | $8.35 | $8.40 | $8.28 | $8.28 | 1 317 198 |
| Sep 22, 2020 | $8.35 | $8.40 | $8.35 | $8.36 | 381 548 |
| Sep 21, 2020 | $8.40 | $8.40 | $8.33 | $8.36 | 1 028 125 |
| Sep 18, 2020 | $8.44 | $8.45 | $8.41 | $8.44 | 997 300 |
| Sep 17, 2020 | $8.41 | $8.44 | $8.40 | $8.42 | 680 652 |
| Sep 16, 2020 | $8.45 | $8.47 | $8.41 | $8.47 | 383 477 |
| Sep 15, 2020 | $8.43 | $8.46 | $8.42 | $8.43 | 480 175 |
| Sep 14, 2020 | $8.42 | $8.45 | $8.40 | $8.41 | 105 556 |
| Sep 11, 2020 | $8.40 | $8.43 | $8.40 | $8.42 | 99 537 |
| Sep 10, 2020 | $8.35 | $8.42 | $8.33 | $8.40 | 726 646 |
| Sep 09, 2020 | $8.37 | $8.40 | $8.33 | $8.39 | 604 887 |
| Sep 08, 2020 | $8.28 | $8.36 | $8.28 | $8.35 | 119 948 |
| Sep 04, 2020 | $8.24 | $8.36 | $8.24 | $8.34 | 211 618 |
| Sep 03, 2020 | $8.28 | $8.33 | $8.26 | $8.29 | 388 864 |
| Sep 02, 2020 | $8.31 | $8.33 | $8.27 | $8.31 | 230 503 |
| Sep 01, 2020 | $8.31 | $8.32 | $8.28 | $8.30 | 179 274 |
| Aug 31, 2020 | $8.26 | $8.34 | $8.26 | $8.29 | 190 559 |
| Aug 28, 2020 | $8.28 | $8.31 | $8.27 | $8.31 | 143 522 |
