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 |
| Mar 09, 2016 | $9.84 | $9.95 | $9.82 | $9.95 | 180 125 |
| Mar 08, 2016 | $9.77 | $9.81 | $9.76 | $9.79 | 118 775 |
| Mar 07, 2016 | $9.76 | $9.81 | $9.71 | $9.79 | 323 997 |
| Mar 04, 2016 | $9.68 | $9.81 | $9.67 | $9.81 | 190 546 |
| Mar 03, 2016 | $9.56 | $9.71 | $9.55 | $9.70 | 181 718 |
| Mar 02, 2016 | $9.49 | $9.60 | $9.45 | $9.59 | 470 519 |
| Mar 01, 2016 | $9.41 | $9.48 | $9.39 | $9.48 | 241 187 |
| Feb 29, 2016 | $9.24 | $9.35 | $9.22 | $9.33 | 207 195 |
| Feb 26, 2016 | $9.20 | $9.23 | $9.17 | $9.21 | 196 810 |
| Feb 25, 2016 | $9.20 | $9.21 | $9.14 | $9.15 | 127 544 |
| Feb 24, 2016 | $9.10 | $9.18 | $9.06 | $9.16 | 218 320 |
| Feb 23, 2016 | $9.15 | $9.23 | $9.15 | $9.16 | 145 321 |
| Feb 22, 2016 | $9.20 | $9.24 | $9.15 | $9.15 | 130 169 |
| Feb 19, 2016 | $9.22 | $9.23 | $9.13 | $9.18 | 159 958 |
| Feb 18, 2016 | $9.24 | $9.24 | $9.16 | $9.22 | 198 973 |
| Feb 17, 2016 | $9.11 | $9.19 | $9.08 | $9.16 | 194 647 |
| Feb 16, 2016 | $9.15 | $9.18 | $9.09 | $9.09 | 341 077 |
| Feb 12, 2016 | $9.15 | $9.17 | $9.09 | $9.11 | 285 889 |
| Feb 11, 2016 | $9.24 | $9.27 | $9.15 | $9.15 | 371 957 |
| Feb 10, 2016 | $9.40 | $9.43 | $9.24 | $9.27 | 384 727 |
| Feb 09, 2016 | $9.45 | $9.52 | $9.45 | $9.45 | 349 685 |
| Feb 08, 2016 | $9.56 | $9.56 | $9.47 | $9.49 | 275 279 |
| Feb 05, 2016 | $9.66 | $9.76 | $9.57 | $9.58 | 153 608 |
| Feb 04, 2016 | $9.75 | $9.77 | $9.66 | $9.66 | 127 984 |
| Feb 03, 2016 | $9.80 | $9.80 | $9.72 | $9.77 | 174 170 |
