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 )

8.830 +0.030 (+0.34%)
Official Closing Price Updated: 4:00 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 (%)
Apr 29, 2005 4.859 4.899 4.852 4.852 277,456 -0.01(-0.28%)
Apr 28, 2005 4.832 4.899 4.818 4.865 270,304 +0.05(+1.12%)
Apr 27, 2005 4.751 4.822 4.748 4.812 206,825 +0.07(+1.49%)
Apr 26, 2005 4.795 4.795 4.738 4.741 369,246 -0.02(-0.42%)
Apr 25, 2005 4.832 4.839 4.761 4.761 294,443 -0.04(-0.77%)
Apr 22, 2005 4.805 4.842 4.771 4.798 250,038 +0.00(+0.07%)
Apr 21, 2005 4.765 4.818 4.745 4.795 324,543 +0.04(+0.92%)
Apr 20, 2005 4.758 4.829 4.741 4.751 282,821 -0.01(-0.28%)
Apr 19, 2005 4.755 4.825 4.738 4.765 378,485 +0.02(+0.42%)
Apr 18, 2005 4.738 4.758 4.708 4.745 353,451 +0.01(+0.28%)
Apr 15, 2005 4.771 4.798 4.704 4.731 485,772 -0.08(-1.74%)
Apr 14, 2005 4.899 4.912 4.808 4.815 393,088 -0.08(-1.64%)
Apr 13, 2005 4.929 4.956 4.896 4.896 406,499 -0.06(-1.22%)
Apr 12, 2005 4.966 4.966 4.899 4.956 362,690 -0.01(-0.14%)
Apr 11, 2005 4.969 4.979 4.933 4.963 322,159 +0.00(+0.00%)
Apr 08, 2005 4.966 4.990 4.949 4.963 264,939 -0.00(-0.07%)
Apr 07, 2005 4.966 4.986 4.953 4.966 311,430 +0.00(+0.00%)
Apr 06, 2005 4.969 4.980 4.946 4.966 257,191 +0.03(+0.61%)
Apr 05, 2005 4.936 4.980 4.933 4.936 335,868 -0.02(-0.47%)
Apr 04, 2005 4.959 4.990 4.936 4.959 410,075 +0.00(+0.00%)
Apr 01, 2005 4.983 4.983 4.933 4.959 497,693 +0.02(+0.48%)
Mar 31, 2005 4.939 4.973 4.906 4.936 412,161 +0.01(+0.27%)
Mar 30, 2005 4.876 4.926 4.865 4.922 323,351 +0.06(+1.31%)
Mar 29, 2005 4.882 4.906 4.852 4.859 471,169 +0.01(+0.21%)
Mar 28, 2005 4.879 4.906 4.805 4.849 602,298 -0.02(-0.48%)
Mar 24, 2005 4.899 4.949 4.872 4.872 579,351 -0.04(-0.89%)
Mar 23, 2005 4.936 4.939 4.889 4.916 785,580 +0.01(+0.14%)
Mar 22, 2005 4.926 4.976 4.872 4.909 784,090 -0.02(-0.34%)
Mar 21, 2005 4.926 4.969 4.899 4.926 541,204 -0.00(-0.07%)
Mar 18, 2005 4.916 4.933 4.899 4.929 253,913 +0.02(+0.34%)
Mar 17, 2005 4.919 4.949 4.892 4.912 413,353 -0.01(-0.14%)
Mar 16, 2005 4.959 4.959 4.919 4.919 490,243 -0.02(-0.41%)
Mar 15, 2005 4.996 5.000 4.939 4.939 511,402 -0.05(-1.08%)
Mar 14, 2005 4.953 5.010 4.936 4.993 585,907 +0.04(+0.81%)
Mar 11, 2005 4.959 4.980 4.933 4.953 492,627 -0.03(-0.61%)
Mar 10, 2005 4.993 5.000 4.976 4.983 613,325 -0.01(-0.20%)
Mar 09, 2005 4.976 5.000 4.953 4.993 810,018 +0.02(+0.34%)
Mar 08, 2005 4.959 5.000 4.946 4.976 833,860 +0.02(+0.47%)
Mar 07, 2005 4.933 4.953 4.922 4.953 803,164 +0.02(+0.41%)
Mar 04, 2005 4.929 4.943 4.929 4.933 422,890 +0.02(+0.34%)
Mar 03, 2005 4.909 4.926 4.899 4.916 420,506 +0.02(+0.48%)
Mar 02, 2005 4.902 4.912 4.872 4.892 672,333 +0.01(+0.14%)
Mar 01, 2005 4.896 4.896 4.862 4.886 430,341 +0.02(+0.48%)
Feb 28, 2005 4.822 4.886 4.815 4.862 875,881 +0.06(+1.33%)
Feb 25, 2005 4.832 4.842 4.798 4.798 306,662 -0.02(-0.35%)
Feb 24, 2005 4.818 4.818 4.788 4.815 371,631 +0.03(+0.63%)
Feb 23, 2005 4.788 4.798 4.748 4.785 486,964 +0.02(+0.42%)
Feb 22, 2005 4.825 4.825 4.761 4.765 355,537 -0.03(-0.70%)
Feb 18, 2005 4.792 4.805 4.745 4.798 516,766 +0.03(+0.63%)
Feb 17, 2005 4.812 4.812 4.761 4.768 599,318 -0.03(-0.70%)
Feb 16, 2005 4.822 4.829 4.798 4.802 599,318 -0.01(-0.21%)
Feb 15, 2005 4.788 4.829 4.788 4.812 357,028 +0.01(+0.14%)
Feb 14, 2005 4.872 4.872 4.792 4.805 528,985 -0.06(-1.24%)
Feb 11, 2005 4.896 4.896 4.845 4.865 405,903 -0.04(-0.75%)
Feb 10, 2005 4.922 4.922 4.899 4.902 280,138 -0.01(-0.14%)
Feb 09, 2005 4.919 4.933 4.899 4.909 472,957 -0.00(-0.07%)
Feb 08, 2005 4.909 4.943 4.899 4.912 571,006 +0.01(+0.27%)
Feb 07, 2005 4.879 4.899 4.869 4.899 393,088 +0.02(+0.41%)
Feb 04, 2005 4.872 4.882 4.855 4.879 394,280 +0.03(+0.55%)
Feb 03, 2005 4.865 4.876 4.849 4.852 352,855 -0.01(-0.14%)
Feb 02, 2005 4.849 4.865 4.845 4.859 433,023 +0.01(+0.28%)
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.