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 |
| Jul 17, 2023 | $7.95 | $7.95 | $7.90 | $7.94 | 112 779 |
| Jul 14, 2023 | $7.95 | $7.96 | $7.89 | $7.90 | 242 030 |
| Jul 13, 2023 | $7.99 | $8.00 | $7.95 | $7.97 | 135 662 |
| Jul 12, 2023 | $8.03 | $8.06 | $8.02 | $8.03 | 233 331 |
| Jul 11, 2023 | $7.99 | $8.02 | $7.98 | $7.99 | 146 483 |
| Jul 10, 2023 | $8.00 | $7.99 | $7.94 | $7.97 | 190 092 |
| Jul 07, 2023 | $7.88 | $7.93 | $7.88 | $7.91 | 239 982 |
| Jul 06, 2023 | $7.89 | $7.91 | $7.85 | $7.86 | 237 136 |
| Jul 05, 2023 | $7.97 | $7.97 | $7.92 | $7.92 | 245 067 |
| Jul 03, 2023 | $7.95 | $7.96 | $7.92 | $7.95 | 228 358 |
| Jun 30, 2023 | $7.93 | $7.94 | $7.89 | $7.89 | 158 995 |
| Jun 29, 2023 | $7.87 | $7.90 | $7.86 | $7.87 | 199 961 |
| Jun 28, 2023 | $7.81 | $7.87 | $7.78 | $7.87 | 292 916 |
| Jun 27, 2023 | $7.74 | $7.79 | $7.72 | $7.77 | 588 286 |
| Jun 26, 2023 | $7.81 | $7.81 | $7.74 | $7.74 | 293 128 |
| Jun 23, 2023 | $7.85 | $7.84 | $7.78 | $7.78 | 191 181 |
| Jun 22, 2023 | $7.80 | $7.85 | $7.79 | $7.85 | 276 164 |
| Jun 21, 2023 | $7.80 | $7.84 | $7.79 | $7.79 | 218 555 |
| Jun 20, 2023 | $7.84 | $7.84 | $7.80 | $7.82 | 266 183 |
| Jun 16, 2023 | $7.84 | $7.87 | $7.84 | $7.84 | 226 292 |
| Jun 15, 2023 | $7.80 | $7.84 | $7.80 | $7.82 | 271 391 |
| Jun 14, 2023 | $7.87 | $7.91 | $7.78 | $7.80 | 357 843 |
| Jun 13, 2023 | $7.95 | $7.95 | $7.91 | $7.92 | 502 478 |
| Jun 12, 2023 | $7.93 | $7.94 | $7.88 | $7.94 | 294 856 |
| Jun 09, 2023 | $7.90 | $7.92 | $7.86 | $7.89 | 229 949 |
