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 |
Sep 26, 2023 | $8.25 | $8.26 | $8.11 | $8.16 | 635 854 |
Sep 25, 2023 | $8.25 | $8.25 | $8.20 | $8.25 | 515 135 |
Sep 22, 2023 | $8.13 | $8.26 | $8.12 | $8.26 | 660 558 |
Sep 21, 2023 | $8.16 | $8.16 | $8.11 | $8.13 | 356 429 |
Sep 20, 2023 | $8.15 | $8.19 | $8.14 | $8.16 | 348 625 |
Sep 19, 2023 | $8.14 | $8.15 | $8.11 | $8.15 | 298 574 |
Sep 18, 2023 | $8.11 | $8.14 | $8.07 | $8.14 | 456 408 |
Sep 15, 2023 | $8.13 | $8.14 | $8.07 | $8.09 | 445 969 |
Sep 14, 2023 | $8.14 | $8.17 | $8.12 | $8.14 | 674 379 |
Sep 13, 2023 | $8.27 | $8.28 | $8.22 | $8.22 | 531 878 |
Sep 12, 2023 | $8.24 | $8.28 | $8.23 | $8.24 | 433 311 |
Sep 11, 2023 | $8.25 | $8.29 | $8.24 | $8.25 | 492 421 |
Sep 08, 2023 | $8.24 | $8.26 | $8.20 | $8.25 | 547 043 |
Sep 07, 2023 | $8.15 | $8.22 | $8.15 | $8.21 | 451 684 |
Sep 06, 2023 | $8.15 | $8.19 | $8.14 | $8.16 | 398 934 |
Sep 05, 2023 | $8.14 | $8.20 | $8.11 | $8.18 | 553 775 |
Sep 01, 2023 | $8.13 | $8.16 | $8.13 | $8.14 | 408 982 |
Aug 31, 2023 | $8.14 | $8.14 | $8.09 | $8.09 | 766 261 |
Aug 30, 2023 | $8.12 | $8.15 | $8.09 | $8.14 | 506 669 |
Aug 29, 2023 | $8.11 | $8.14 | $8.08 | $8.14 | 375 212 |
Aug 28, 2023 | $8.15 | $8.18 | $8.10 | $8.11 | 356 356 |
Aug 25, 2023 | $8.07 | $8.13 | $8.06 | $8.13 | 561 715 |
Aug 24, 2023 | $8.09 | $8.10 | $8.05 | $8.08 | 321 212 |
Aug 23, 2023 | $8.06 | $8.10 | $8.04 | $8.08 | 395 651 |
Aug 22, 2023 | $8.03 | $8.05 | $8.02 | $8.04 | 446 021 |