Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Floating Rate Income Fund (NY: JFR )

8.795 -0.005 (-0.06%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.824 4.844 4.811 4.834 462,028 -0.00(-0.07%)
Jan 28, 2005 4.844 4.848 4.807 4.838 374,690 +0.01(+0.21%)
Jan 27, 2005 4.770 4.831 4.764 4.828 670,686 +0.07(+1.55%)
Jan 26, 2005 4.767 4.767 4.744 4.754 428,941 +0.00(+0.07%)
Jan 25, 2005 4.770 4.770 4.747 4.750 380,651 -0.01(-0.28%)
Jan 24, 2005 4.717 4.764 4.713 4.764 335,343 +0.01(+0.28%)
Jan 21, 2005 4.767 4.770 4.737 4.750 474,548 -0.01(-0.14%)
Jan 20, 2005 4.770 4.777 4.747 4.757 310,304 -0.01(-0.14%)
Jan 19, 2005 4.757 4.767 4.737 4.764 294,505 +0.02(+0.42%)
Jan 18, 2005 4.760 4.770 4.740 4.744 310,006 -0.02(-0.35%)
Jan 14, 2005 4.774 4.781 4.740 4.760 258,139 -0.02(-0.42%)
Jan 13, 2005 4.777 4.791 4.764 4.781 286,457 +0.01(+0.21%)
Jan 12, 2005 4.760 4.781 4.740 4.770 413,143 +0.01(+0.14%)
Jan 11, 2005 4.760 4.794 4.750 4.764 552,347 +0.00(+0.07%)
Jan 10, 2005 4.750 4.760 4.744 4.760 361,276 +0.01(+0.28%)
Jan 07, 2005 4.744 4.750 4.720 4.747 242,043 +0.03(+0.71%)
Jan 06, 2005 4.734 4.764 4.707 4.713 414,335 -0.02(-0.43%)
Jan 05, 2005 4.693 4.734 4.670 4.734 281,390 +0.04(+0.86%)
Jan 04, 2005 4.683 4.737 4.683 4.693 374,690 -0.02(-0.36%)
Jan 03, 2005 4.677 4.717 4.666 4.710 250,687 +0.01(+0.29%)
Dec 31, 2004 4.677 4.697 4.650 4.697 594,079 +0.03(+0.72%)
Dec 30, 2004 4.693 4.693 4.633 4.663 724,341 -0.01(-0.14%)
Dec 29, 2004 4.609 4.670 4.589 4.670 590,800 +0.06(+1.38%)
Dec 28, 2004 4.603 4.643 4.586 4.606 546,088 -0.01(-0.15%)
Dec 27, 2004 4.620 4.640 4.586 4.613 628,358 +0.01(+0.22%)
Dec 23, 2004 4.623 4.626 4.583 4.603 633,426 +0.00(+0.07%)
Dec 22, 2004 4.599 4.630 4.586 4.599 726,130 -0.01(-0.22%)
Dec 21, 2004 4.636 4.646 4.586 4.609 824,199 -0.02(-0.36%)
Dec 20, 2004 4.650 4.650 4.606 4.626 521,347 -0.01(-0.29%)
Dec 17, 2004 4.656 4.660 4.616 4.640 423,575 -0.01(-0.29%)
Dec 16, 2004 4.656 4.656 4.609 4.653 757,428 +0.00(+0.07%)
Dec 15, 2004 4.677 4.680 4.620 4.650 791,708 -0.01(-0.29%)
Dec 14, 2004 4.653 4.683 4.626 4.663 830,757 +0.01(+0.22%)
Dec 13, 2004 4.663 4.683 4.623 4.653 578,281 -0.01(-0.14%)
Dec 10, 2004 4.646 4.680 4.626 4.660 558,011 +0.00(+0.00%)
Dec 09, 2004 4.690 4.717 4.620 4.660 581,858 -0.02(-0.43%)
Dec 08, 2004 4.727 4.747 4.680 4.680 621,801 -0.04(-0.92%)
Dec 07, 2004 4.703 4.734 4.697 4.724 370,219 +0.01(+0.21%)
Dec 06, 2004 4.797 4.797 4.683 4.713 628,358 -0.06(-1.33%)
Dec 03, 2004 4.834 4.834 4.764 4.777 425,662 -0.05(-1.11%)
Dec 02, 2004 4.878 4.878 4.817 4.831 297,784 -0.04(-0.83%)
Dec 01, 2004 4.901 4.901 4.858 4.871 272,149 -0.02(-0.48%)
Nov 30, 2004 4.905 4.905 4.854 4.895 690,956 +0.01(+0.21%)
Nov 29, 2004 4.871 4.895 4.844 4.885 518,664 +0.03(+0.55%)
Nov 26, 2004 4.874 4.881 4.844 4.858 248,601 -0.00(-0.07%)
Nov 24, 2004 4.861 4.871 4.854 4.861 338,324 +0.00(+0.07%)
Nov 23, 2004 4.885 4.885 4.838 4.858 537,443 -0.00(-0.07%)
Nov 22, 2004 4.854 4.878 4.838 4.861 382,142 +0.03(+0.62%)
Nov 19, 2004 4.908 4.908 4.831 4.831 591,694 -0.05(-1.03%)
Nov 18, 2004 4.925 4.925 4.861 4.881 376,776 -0.03(-0.68%)
Nov 17, 2004 4.932 4.935 4.874 4.915 325,506 -0.00(-0.07%)
Nov 16, 2004 4.915 4.928 4.888 4.918 281,688 +0.03(+0.55%)
Nov 15, 2004 4.925 4.925 4.871 4.891 285,265 -0.02(-0.34%)
Nov 12, 2004 4.908 4.928 4.885 4.908 260,524 +0.01(+0.27%)
Nov 11, 2004 4.921 4.925 4.881 4.895 362,468 +0.00(+0.07%)
Nov 10, 2004 4.854 4.925 4.834 4.891 482,894 +0.04(+0.83%)
Nov 09, 2004 4.888 4.895 4.848 4.851 263,207 -0.01(-0.28%)
Nov 08, 2004 4.834 4.864 4.807 4.864 512,404 +0.05(+1.12%)
Nov 05, 2004 4.814 4.834 4.781 4.811 627,464 +0.03(+0.63%)
Nov 04, 2004 4.861 4.861 4.774 4.781 432,220 -0.08(-1.66%)
Nov 03, 2004 4.864 4.871 4.848 4.861 261,120 +0.00(+0.00%)
Nov 02, 2004 4.858 4.871 4.848 4.861 294,505 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.