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 |
| Jul 22, 2020 | $7.92 | $7.94 | $7.88 | $7.89 | 579 000 |
| Jul 21, 2020 | $7.93 | $7.97 | $7.91 | $7.97 | 393 900 |
| Jul 20, 2020 | $7.88 | $7.94 | $7.88 | $7.94 | 98 700 |
| Jul 17, 2020 | $7.83 | $7.90 | $7.82 | $7.89 | 131 400 |
| Jul 16, 2020 | $7.84 | $7.87 | $7.82 | $7.85 | 76 800 |
| Jul 15, 2020 | $7.83 | $7.89 | $7.83 | $7.87 | 144 100 |
| Jul 14, 2020 | $7.83 | $7.84 | $7.81 | $7.84 | 167 800 |
| Jul 13, 2020 | $7.84 | $7.90 | $7.84 | $7.86 | 113 200 |
| Jul 10, 2020 | $7.81 | $7.84 | $7.80 | $7.82 | 140 200 |
| Jul 09, 2020 | $7.81 | $7.87 | $7.77 | $7.86 | 331 200 |
| Jul 08, 2020 | $7.90 | $7.90 | $7.83 | $7.84 | 106 300 |
| Jul 07, 2020 | $7.88 | $7.93 | $7.87 | $7.88 | 71 800 |
| Jul 06, 2020 | $7.93 | $7.94 | $7.90 | $7.93 | 173 800 |
| Jul 02, 2020 | $7.92 | $7.95 | $7.90 | $7.90 | 122 728 |
| Jul 01, 2020 | $7.93 | $7.96 | $7.88 | $7.90 | 303 924 |
| Jun 30, 2020 | $7.82 | $7.90 | $7.79 | $7.90 | 141 040 |
| Jun 29, 2020 | $7.83 | $7.86 | $7.80 | $7.84 | 107 685 |
| Jun 26, 2020 | $7.89 | $7.89 | $7.82 | $7.84 | 125 914 |
| Jun 25, 2020 | $7.93 | $7.95 | $7.90 | $7.92 | 70 925 |
| Jun 24, 2020 | $8.02 | $8.03 | $7.92 | $7.94 | 178 790 |
| Jun 23, 2020 | $7.99 | $8.03 | $7.98 | $8.02 | 78 633 |
| Jun 22, 2020 | $7.96 | $8.04 | $7.96 | $7.98 | 110 895 |
| Jun 19, 2020 | $8.02 | $8.07 | $7.98 | $8.00 | 149 236 |
| Jun 18, 2020 | $8.02 | $8.06 | $8.00 | $8.01 | 131 110 |
| Jun 17, 2020 | $8.05 | $8.09 | $8.01 | $8.03 | 278 563 |
