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 12, 2024 | $8.21 | $8.24 | $8.15 | $8.18 | 1 154 168 |
| Jan 11, 2024 | $8.17 | $8.27 | $8.16 | $8.25 | 629 347 |
| Jan 10, 2024 | $8.30 | $8.34 | $8.23 | $8.30 | 754 889 |
| Jan 09, 2024 | $8.28 | $8.35 | $8.28 | $8.32 | 580 980 |
| Jan 08, 2024 | $8.25 | $8.35 | $8.25 | $8.35 | 595 127 |
| Jan 05, 2024 | $8.24 | $8.30 | $8.22 | $8.27 | 557 070 |
| Jan 04, 2024 | $8.16 | $8.27 | $8.16 | $8.27 | 692 778 |
| Jan 03, 2024 | $8.26 | $8.28 | $8.18 | $8.20 | 499 757 |
| Jan 02, 2024 | $8.15 | $8.35 | $8.15 | $8.31 | 964 896 |
| Dec 29, 2023 | $8.16 | $8.22 | $8.11 | $8.22 | 693 458 |
| Dec 28, 2023 | $8.11 | $8.16 | $8.08 | $8.15 | 606 759 |
| Dec 27, 2023 | $8.12 | $8.17 | $8.07 | $8.08 | 1 143 903 |
| Dec 26, 2023 | $8.07 | $8.12 | $8.05 | $8.09 | 1 185 061 |
| Dec 22, 2023 | $8.05 | $8.07 | $7.98 | $8.05 | 1 181 775 |
| Dec 21, 2023 | $8.10 | $8.10 | $7.95 | $8.00 | 1 135 874 |
| Dec 20, 2023 | $8.08 | $8.10 | $7.99 | $8.03 | 1 000 990 |
| Dec 19, 2023 | $8.10 | $8.15 | $8.06 | $8.07 | 901 369 |
| Dec 18, 2023 | $8.14 | $8.18 | $8.09 | $8.11 | 1 077 200 |
| Dec 15, 2023 | $8.20 | $8.20 | $8.14 | $8.17 | 510 750 |
| Dec 14, 2023 | $8.10 | $8.20 | $8.09 | $8.19 | 937 779 |
| Dec 13, 2023 | $8.12 | $8.19 | $8.10 | $8.13 | 880 406 |
| Dec 12, 2023 | $8.10 | $8.12 | $8.09 | $8.11 | 307 349 |
| Dec 11, 2023 | $8.07 | $8.14 | $8.07 | $8.07 | 574 182 |
| Dec 08, 2023 | $8.05 | $8.15 | $8.05 | $8.09 | 531 887 |
| Dec 07, 2023 | $8.02 | $8.11 | $8.02 | $8.08 | 573 935 |
