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 |
| Aug 21, 2023 | $8.01 | $8.02 | $7.98 | $8.02 | 478 426 |
| Aug 18, 2023 | $7.95 | $8.01 | $7.92 | $7.97 | 475 624 |
| Aug 17, 2023 | $8.00 | $8.02 | $7.95 | $7.96 | 534 764 |
| Aug 16, 2023 | $8.01 | $8.01 | $7.96 | $7.99 | 647 298 |
| Aug 15, 2023 | $8.05 | $8.06 | $7.98 | $7.98 | 625 806 |
| Aug 14, 2023 | $8.06 | $8.07 | $8.02 | $8.07 | 420 330 |
| Aug 11, 2023 | $8.10 | $8.13 | $8.07 | $8.12 | 679 652 |
| Aug 10, 2023 | $8.08 | $8.11 | $8.07 | $8.09 | 600 386 |
| Aug 09, 2023 | $8.12 | $8.12 | $8.02 | $8.05 | 1 125 302 |
| Aug 08, 2023 | $8.13 | $8.12 | $8.07 | $8.11 | 604 833 |
| Aug 07, 2023 | $8.12 | $8.15 | $8.09 | $8.15 | 596 491 |
| Aug 04, 2023 | $8.10 | $8.11 | $8.05 | $8.09 | 683 035 |
| Aug 03, 2023 | $8.03 | $8.07 | $8.00 | $8.04 | 696 437 |
| Aug 02, 2023 | $8.06 | $8.07 | $7.99 | $8.04 | 913 579 |
| Aug 01, 2023 | $8.08 | $8.10 | $8.03 | $8.10 | 814 608 |
| Jul 31, 2023 | $7.98 | $8.12 | $7.94 | $8.08 | 1 303 087 |
| Jul 28, 2023 | $7.94 | $7.98 | $7.91 | $7.98 | 202 658 |
| Jul 27, 2023 | $7.92 | $7.94 | $7.89 | $7.90 | 142 252 |
| Jul 26, 2023 | $7.89 | $7.92 | $7.88 | $7.88 | 163 651 |
| Jul 25, 2023 | $7.92 | $7.96 | $7.89 | $7.89 | 147 593 |
| Jul 24, 2023 | $7.90 | $7.95 | $7.90 | $7.91 | 249 230 |
| Jul 21, 2023 | $7.88 | $7.90 | $7.85 | $7.89 | 232 561 |
| Jul 20, 2023 | $7.89 | $7.89 | $7.84 | $7.84 | 169 414 |
| Jul 19, 2023 | $7.93 | $7.94 | $7.86 | $7.87 | 176 417 |
| Jul 18, 2023 | $7.97 | $7.97 | $7.89 | $7.90 | 250 873 |
