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 |
| Oct 31, 2023 | $7.78 | $7.85 | $7.75 | $7.83 | 598 236 |
| Oct 30, 2023 | $7.70 | $7.77 | $7.70 | $7.76 | 474 459 |
| Oct 27, 2023 | $7.65 | $7.70 | $7.64 | $7.70 | 647 921 |
| Oct 26, 2023 | $7.61 | $7.69 | $7.61 | $7.65 | 786 843 |
| Oct 25, 2023 | $7.73 | $7.75 | $7.64 | $7.65 | 838 975 |
| Oct 24, 2023 | $7.71 | $7.80 | $7.71 | $7.77 | 438 406 |
| Oct 23, 2023 | $7.65 | $7.76 | $7.65 | $7.70 | 584 567 |
| Oct 20, 2023 | $7.76 | $7.77 | $7.66 | $7.69 | 1 083 020 |
| Oct 19, 2023 | $7.78 | $7.84 | $7.70 | $7.70 | 1 134 306 |
| Oct 18, 2023 | $7.87 | $7.88 | $7.78 | $7.79 | 1 352 601 |
| Oct 17, 2023 | $7.91 | $7.95 | $7.88 | $7.90 | 555 539 |
| Oct 16, 2023 | $7.99 | $8.00 | $7.86 | $7.94 | 1 272 080 |
| Oct 13, 2023 | $8.04 | $8.08 | $7.93 | $7.97 | 428 179 |
| Oct 12, 2023 | $8.08 | $8.10 | $7.98 | $8.00 | 387 485 |
| Oct 11, 2023 | $8.13 | $8.17 | $8.10 | $8.12 | 426 129 |
| Oct 10, 2023 | $8.07 | $8.14 | $8.04 | $8.13 | 559 004 |
| Oct 09, 2023 | $8.00 | $8.08 | $7.97 | $8.07 | 457 073 |
| Oct 06, 2023 | $7.97 | $8.03 | $7.95 | $8.02 | 632 836 |
| Oct 05, 2023 | $7.97 | $8.01 | $7.92 | $8.00 | 775 248 |
| Oct 04, 2023 | $7.90 | $8.00 | $7.85 | $8.00 | 953 306 |
| Oct 03, 2023 | $8.00 | $8.05 | $7.88 | $7.91 | 757 355 |
| Oct 02, 2023 | $8.20 | $8.20 | $8.01 | $8.04 | 1 035 429 |
| Sep 29, 2023 | $8.25 | $8.25 | $8.17 | $8.21 | 1 052 880 |
| Sep 28, 2023 | $8.14 | $8.22 | $8.12 | $8.19 | 539 965 |
| Sep 27, 2023 | $8.18 | $8.23 | $8.09 | $8.12 | 563 714 |
