Nuveen Floating Rate Income Fund (JFR) Historical Stock Data
9.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JFR is up 0.03% a day on average. There have been 15 days where Nuveen Floating Rate Income Fund closed green and 15 days where JFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 9.14 | 9.14 | ↑$0.00 (0.00%) | 9.10 | 9.15 | 604.74K |
| 2024-11-29 | 9.05 | 9.12 | ↑$0.07 (0.77%) | 9.04 | 9.13 | 438.82K |
| 2024-11-27 | 9.03 | 9.03 | ↑$0.00 (0.00%) | 9.02 | 9.04 | 223.78K |
| 2024-11-26 | 9.03 | 9.01 | ↓$0.02 (-0.22%) | 8.98 | 9.03 | 276.06K |
| 2024-11-25 | 9.01 | 9.02 | ↑$0.01 (0.11%) | 9.00 | 9.03 | 499.11K |
| 2024-11-22 | 8.97 | 8.99 | ↑$0.02 (0.22%) | 8.96 | 8.99 | 266.59K |
| 2024-11-21 | 8.97 | 8.95 | ↓$0.02 (-0.22%) | 8.93 | 8.97 | 289.68K |
| 2024-11-20 | 8.96 | 8.96 | ↑$0.00 (0.00%) | 8.92 | 8.96 | 259.99K |
| 2024-11-19 | 8.92 | 8.95 | ↑$0.03 (0.34%) | 8.88 | 8.96 | 433.94K |
| 2024-11-18 | 8.93 | 8.92 | ↓$0.01 (-0.11%) | 8.89 | 8.97 | 487.20K |
| 2024-11-15 | 8.82 | 8.92 | ↑$0.10 (1.13%) | 8.82 | 8.92 | 484.34K |
| 2024-11-14 | 8.95 | 8.88 | ↓$0.07 (-0.78%) | 8.87 | 8.98 | 502.60K |
| 2024-11-13 | 9.00 | 8.98 | ↓$0.02 (-0.22%) | 8.96 | 9.01 | 429.88K |
| 2024-11-12 | 9.00 | 8.98 | ↓$0.02 (-0.22%) | 8.95 | 9.01 | 436.13K |
| 2024-11-11 | 8.98 | 9.00 | ↑$0.02 (0.22%) | 8.96 | 9.00 | 442.67K |
| 2024-11-08 | 8.97 | 8.96 | ↓$0.01 (-0.11%) | 8.94 | 8.98 | 339.29K |
| 2024-11-07 | 8.92 | 8.97 | ↑$0.05 (0.56%) | 8.89 | 8.97 | 525.53K |
| 2024-11-06 | 8.94 | 8.89 | ↓$0.05 (-0.56%) | 8.84 | 8.94 | 475.27K |
| 2024-11-05 | 8.83 | 8.86 | ↑$0.03 (0.34%) | 8.79 | 8.86 | 299.25K |
| 2024-11-04 | 8.82 | 8.81 | ↓$0.01 (-0.11%) | 8.75 | 8.85 | 475.83K |
| 2024-11-01 | 8.85 | 8.84 | ↓$0.01 (-0.11%) | 8.81 | 8.89 | 407.45K |
| 2024-10-31 | 8.72 | 8.84 | ↑$0.12 (1.38%) | 8.72 | 8.84 | 428.40K |
| 2024-10-30 | 8.77 | 8.74 | ↓$0.03 (-0.34%) | 8.71 | 8.81 | 485.37K |
| 2024-10-29 | 8.84 | 8.76 | ↓$0.08 (-0.90%) | 8.72 | 8.84 | 615.65K |
| 2024-10-28 | 8.93 | 8.84 | ↓$0.09 (-1.01%) | 8.82 | 8.96 | 407.20K |
| 2024-10-25 | 8.86 | 8.90 | ↑$0.04 (0.45%) | 8.86 | 8.92 | 305.40K |
| 2024-10-24 | 8.83 | 8.86 | ↑$0.03 (0.34%) | 8.79 | 8.86 | 332.93K |
| 2024-10-23 | 8.84 | 8.80 | ↓$0.04 (-0.45%) | 8.78 | 8.86 | 249.21K |
| 2024-10-22 | 8.86 | 8.84 | ↓$0.02 (-0.23%) | 8.78 | 8.88 | 438.33K |
| 2024-10-21 | 8.79 | 8.84 | ↑$0.05 (0.57%) | 8.77 | 8.84 | 402.78K |
Create an account or log in to view more rows.
$JFR we just getting started
$JFR recovery hasn’t even started yet.. imo
$JFR pump up the volume
$JFR R-E-L-A-X Green is coming
$JFR wow. The volume is so low today. Unreal
$JFR only getting stronger
$JFR GET IN mofos!!!
$JFR getting this mare ready to run today
$JFR what a horse shit show!
$JFR we like the stock