Nuveen Floating Rate Income Fund (JFR) Historical Stock Data
9.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JFR is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 8.95 | 9.00 | ↑$0.05 (0.56%) | 8.94 | 9.02 | 278.89K |
| 2024-12-23 | 8.86 | 8.95 | ↑$0.09 (1.02%) | 8.85 | 8.95 | 725.91K |
| 2024-12-20 | 8.77 | 8.83 | ↑$0.06 (0.68%) | 8.77 | 8.84 | 557.15K |
| 2024-12-19 | 8.83 | 8.75 | ↓$0.08 (-0.91%) | 8.72 | 8.87 | 838.68K |
| 2024-12-18 | 8.95 | 8.82 | ↓$0.13 (-1.45%) | 8.75 | 8.97 | 1M |
| 2024-12-17 | 9.03 | 8.92 | ↓$0.11 (-1.22%) | 8.90 | 9.05 | 718.49K |
| 2024-12-16 | 9.07 | 9.04 | ↓$0.03 (-0.33%) | 9.02 | 9.12 | 527.96K |
| 2024-12-13 | 9.07 | 9.07 | ↑$0.00 (0.00%) | 9.05 | 9.12 | 476.28K |
| 2024-12-12 | 9.16 | 9.09 | ↓$0.07 (-0.76%) | 9.08 | 9.22 | 537.74K |
| 2024-12-11 | 9.24 | 9.21 | ↓$0.03 (-0.32%) | 9.18 | 9.24 | 722.88K |
| 2024-12-10 | 9.23 | 9.22 | ↓$0.01 (-0.11%) | 9.17 | 9.24 | 641.57K |
| 2024-12-09 | 9.16 | 9.21 | ↑$0.05 (0.55%) | 9.16 | 9.24 | 634.90K |
| 2024-12-06 | 9.13 | 9.14 | ↑$0.01 (0.11%) | 9.10 | 9.16 | 340.62K |
| 2024-12-05 | 9.13 | 9.12 | ↓$0.01 (-0.11%) | 9.06 | 9.13 | 430.63K |
| 2024-12-04 | 9.15 | 9.14 | ↓$0.01 (-0.11%) | 9.07 | 9.16 | 537.66K |
| 2024-12-03 | 9.15 | 9.16 | ↑$0.01 (0.11%) | 9.09 | 9.16 | 647.36K |
| 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 |
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