Nuveen Floating Rate Income Fund (JFR) Historical Stock Data
8.76 ↑0.07 (0.81%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JFR is down -0.05% a day on average. There have been 17 days where Nuveen Floating Rate Income Fund closed green and 13 days where JFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 8.77 | 8.76 | ↓$0.01 (-0.11%) | 8.71 | 8.83 | 0.91M |
| 2024-05-06 | 8.72 | 8.69 | ↓$0.03 (-0.34%) | 8.65 | 8.73 | 1.18M |
| 2024-05-03 | 8.74 | 8.72 | ↓$0.02 (-0.23%) | 8.67 | 8.75 | 498.80K |
| 2024-05-02 | 8.70 | 8.71 | ↑$0.01 (0.11%) | 8.66 | 8.74 | 353.97K |
| 2024-05-01 | 8.58 | 8.71 | ↑$0.13 (1.52%) | 8.58 | 8.75 | 500.49K |
| 2024-04-30 | 8.60 | 8.60 | ↑$0.00 (0.00%) | 8.57 | 8.61 | 386.46K |
| 2024-04-29 | 8.60 | 8.61 | ↑$0.01 (0.12%) | 8.58 | 8.64 | 535.06K |
| 2024-04-26 | 8.61 | 8.59 | ↓$0.02 (-0.23%) | 8.58 | 8.63 | 315.06K |
| 2024-04-25 | 8.63 | 8.57 | ↓$0.06 (-0.70%) | 8.54 | 8.64 | 314.37K |
| 2024-04-24 | 8.66 | 8.64 | ↓$0.02 (-0.23%) | 8.61 | 8.67 | 271.01K |
| 2024-04-23 | 8.63 | 8.65 | ↑$0.02 (0.23%) | 8.62 | 8.66 | 243.28K |
| 2024-04-22 | 8.62 | 8.63 | ↑$0.01 (0.12%) | 8.59 | 8.64 | 498.87K |
| 2024-04-19 | 8.55 | 8.58 | ↑$0.03 (0.35%) | 8.53 | 8.60 | 356.25K |
| 2024-04-18 | 8.52 | 8.53 | ↑$0.01 (0.12%) | 8.50 | 8.53 | 318.97K |
| 2024-04-17 | 8.49 | 8.50 | ↑$0.01 (0.12%) | 8.48 | 8.52 | 415.80K |
| 2024-04-16 | 8.46 | 8.46 | ↑$0.00 (0.00%) | 8.35 | 8.46 | 854.71K |
| 2024-04-15 | 8.66 | 8.45 | ↓$0.21 (-2.42%) | 8.44 | 8.69 | 1.11M |
| 2024-04-12 | 8.69 | 8.64 | ↓$0.05 (-0.58%) | 8.63 | 8.74 | 583.84K |
| 2024-04-11 | 8.76 | 8.78 | ↑$0.02 (0.23%) | 8.74 | 8.80 | 688.22K |
| 2024-04-10 | 8.77 | 8.74 | ↓$0.03 (-0.34%) | 8.74 | 8.79 | 660.96K |
| 2024-04-09 | 8.78 | 8.80 | ↑$0.02 (0.23%) | 8.76 | 8.81 | 652.88K |
| 2024-04-08 | 8.71 | 8.76 | ↑$0.05 (0.57%) | 8.71 | 8.76 | 799.32K |
| 2024-04-05 | 8.69 | 8.68 | ↓$0.01 (-0.12%) | 8.66 | 8.71 | 485.96K |
| 2024-04-04 | 8.69 | 8.67 | ↓$0.02 (-0.23%) | 8.66 | 8.72 | 388.73K |
| 2024-04-03 | 8.68 | 8.68 | ↑$0.00 (0.00%) | 8.67 | 8.71 | 472.85K |
| 2024-04-02 | 8.74 | 8.72 | ↓$0.02 (-0.23%) | 8.71 | 8.77 | 528.89K |
| 2024-04-01 | 8.75 | 8.75 | ↑$0.00 (0.00%) | 8.74 | 8.77 | 506.03K |
| 2024-03-28 | 8.74 | 8.73 | ↓$0.01 (-0.11%) | 8.72 | 8.78 | 666.94K |
| 2024-03-27 | 8.69 | 8.72 | ↑$0.03 (0.35%) | 8.69 | 8.74 | 350.18K |
| 2024-03-26 | 8.66 | 8.68 | ↑$0.02 (0.23%) | 8.64 | 8.70 | 325.13K |
Create an account or log in to view more rows.
$JFR what a horse shit show!
$JFR we like the stock
$JFR up we go
$JFR doesn’t look good for Monday.
$JFR Fuk the 1% even though i feel like the 1%
$JFR rubbish
$JFR come back next earning
$JFR how low can she go
$JFR keep inchin
$JFR bull flag
breakout!