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 )

8.710 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2005 4.133 4.160 4.126 4.133 750,871 -0.02(-0.40%)
Nov 29, 2005 4.133 4.153 4.120 4.150 866,527 +0.02(+0.41%)
Nov 28, 2005 4.120 4.150 4.106 4.133 1,415,894 +0.01(+0.33%)
Nov 25, 2005 4.136 4.143 4.113 4.120 149,935 -0.00(-0.08%)
Nov 23, 2005 4.106 4.140 4.106 4.123 591,694 +0.02(+0.41%)
Nov 22, 2005 4.146 4.150 4.096 4.106 628,358 -0.04(-1.05%)
Nov 21, 2005 4.187 4.187 4.123 4.150 830,161 +0.01(+0.32%)
Nov 18, 2005 4.126 4.150 4.103 4.136 785,448 +0.02(+0.57%)
Nov 17, 2005 4.106 4.136 4.083 4.113 730,899 -0.01(-0.16%)
Nov 16, 2005 4.157 4.157 4.110 4.120 763,688 -0.02(-0.57%)
Nov 15, 2005 4.143 4.167 4.123 4.143 801,545 +0.01(+0.24%)
Nov 14, 2005 4.163 4.177 4.133 4.133 428,941 -0.05(-1.20%)
Nov 11, 2005 4.180 4.214 4.146 4.183 405,094 -0.02(-0.48%)
Nov 10, 2005 4.197 4.210 4.180 4.204 429,537 -0.02(-0.48%)
Nov 09, 2005 4.237 4.254 4.200 4.224 522,837 -0.03(-0.63%)
Nov 08, 2005 4.254 4.261 4.230 4.250 358,295 +0.00(+0.08%)
Nov 07, 2005 4.234 4.261 4.227 4.247 417,614 +0.01(+0.24%)
Nov 04, 2005 4.244 4.254 4.227 4.237 267,082 +0.00(+0.08%)
Nov 03, 2005 4.227 4.254 4.224 4.234 453,384 +0.01(+0.32%)
Nov 02, 2005 4.240 4.274 4.217 4.220 704,966 -0.04(-0.87%)
Nov 01, 2005 4.261 4.294 4.234 4.257 455,470 -0.00(-0.08%)
Oct 31, 2005 4.257 4.277 4.220 4.261 394,661 -0.00(-0.08%)
Oct 28, 2005 4.250 4.267 4.230 4.264 444,441 +0.01(+0.16%)
Oct 27, 2005 4.224 4.257 4.204 4.257 476,634 +0.03(+0.79%)
Oct 26, 2005 4.224 4.234 4.193 4.224 455,768 +0.00(+0.00%)
Oct 25, 2005 4.210 4.240 4.204 4.224 419,402 +0.02(+0.40%)
Oct 24, 2005 4.204 4.210 4.187 4.207 496,606 +0.03(+0.64%)
Oct 21, 2005 4.136 4.204 4.136 4.180 418,210 +0.03(+0.73%)
Oct 20, 2005 4.190 4.193 4.123 4.150 563,674 -0.04(-0.88%)
Oct 19, 2005 4.210 4.240 4.163 4.187 527,904 -0.05(-1.11%)
Oct 18, 2005 4.244 4.254 4.210 4.234 414,633 -0.00(-0.08%)
Oct 17, 2005 4.261 4.267 4.214 4.237 466,499 -0.03(-0.79%)
Oct 14, 2005 4.284 4.294 4.234 4.271 495,115 -0.02(-0.39%)
Oct 13, 2005 4.308 4.324 4.284 4.287 290,034 -0.03(-0.70%)
Oct 12, 2005 4.378 4.378 4.294 4.318 433,114 -0.07(-1.53%)
Oct 11, 2005 4.391 4.408 4.365 4.385 261,716 -0.02(-0.38%)
Oct 10, 2005 4.395 4.408 4.375 4.401 222,667 +0.01(+0.15%)
Oct 07, 2005 4.365 4.395 4.361 4.395 342,795 +0.02(+0.38%)
Oct 06, 2005 4.405 4.415 4.365 4.378 331,170 -0.05(-1.06%)
Oct 05, 2005 4.418 4.432 4.401 4.425 166,032 +0.00(+0.00%)
Oct 04, 2005 4.391 4.425 4.381 4.425 256,947 +0.03(+0.76%)
Oct 03, 2005 4.391 4.408 4.375 4.391 353,824 +0.01(+0.15%)
Sep 30, 2005 4.328 4.385 4.318 4.385 503,462 +0.05(+1.16%)
Sep 29, 2005 4.371 4.371 4.328 4.334 436,095 -0.01(-0.31%)
Sep 28, 2005 4.344 4.375 4.341 4.348 444,143 +0.01(+0.15%)
Sep 27, 2005 4.385 4.388 4.277 4.341 1,005,732 -0.05(-1.15%)
Sep 26, 2005 4.405 4.415 4.365 4.391 413,143 +0.01(+0.15%)
Sep 23, 2005 4.385 4.458 4.371 4.385 609,281 -0.06(-1.36%)
Sep 22, 2005 4.482 4.485 4.438 4.445 401,517 -0.03(-0.60%)
Sep 21, 2005 4.502 4.505 4.458 4.472 346,968 -0.02(-0.45%)
Sep 20, 2005 4.472 4.495 4.458 4.492 359,488 +0.02(+0.45%)
Sep 19, 2005 4.492 4.495 4.469 4.472 298,381 -0.02(-0.45%)
Sep 16, 2005 4.482 4.495 4.482 4.492 86,145 +0.01(+0.22%)
Sep 15, 2005 4.495 4.495 4.462 4.482 228,033 +0.00(+0.07%)
Sep 14, 2005 4.492 4.512 4.469 4.479 415,825 -0.02(-0.37%)
Sep 13, 2005 4.485 4.512 4.475 4.495 350,843 -0.01(-0.22%)
Sep 12, 2005 4.505 4.522 4.492 4.505 456,066 -0.01(-0.15%)
Sep 09, 2005 4.505 4.532 4.485 4.512 437,883 -0.00(-0.07%)
Sep 08, 2005 4.472 4.546 4.472 4.516 595,271 +0.05(+1.05%)
Sep 07, 2005 4.472 4.479 4.452 4.469 616,435 +0.00(+0.00%)
Sep 06, 2005 4.505 4.529 4.469 4.469 478,423 -0.04(-0.82%)
Sep 02, 2005 4.502 4.529 4.495 4.505 180,638 +0.01(+0.15%)
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.