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 (%)
May 31, 2005 4.620 4.693 4.606 4.690 281,390 +0.10(+2.27%)
May 27, 2005 4.569 4.632 4.559 4.586 281,092 +0.03(+0.66%)
May 26, 2005 4.529 4.559 4.499 4.556 563,078 +0.04(+0.82%)
May 25, 2005 4.536 4.542 4.499 4.519 425,662 -0.02(-0.52%)
May 24, 2005 4.599 4.633 4.516 4.542 730,005 -0.08(-1.74%)
May 23, 2005 4.663 4.666 4.596 4.623 349,055 +0.02(+0.44%)
May 20, 2005 4.613 4.687 4.596 4.603 405,690 +0.02(+0.51%)
May 19, 2005 4.620 4.650 4.569 4.579 423,874 -0.07(-1.44%)
May 18, 2005 4.690 4.693 4.613 4.646 366,045 -0.04(-0.93%)
May 17, 2005 4.697 4.774 4.673 4.690 330,574 -0.01(-0.14%)
May 16, 2005 4.700 4.760 4.653 4.697 353,824 +0.02(+0.36%)
May 13, 2005 4.794 4.851 4.680 4.680 460,836 -0.15(-3.06%)
May 12, 2005 4.821 4.851 4.791 4.828 235,783 +0.03(+0.56%)
May 11, 2005 4.794 4.864 4.787 4.801 412,248 -0.04(-0.90%)
May 10, 2005 4.804 4.898 4.791 4.844 404,498 +0.05(+1.12%)
May 09, 2005 4.811 4.851 4.774 4.791 289,438 +0.01(+0.14%)
May 06, 2005 4.874 4.891 4.784 4.784 270,361 -0.08(-1.59%)
May 05, 2005 4.864 4.874 4.831 4.861 258,437 +0.00(+0.07%)
May 04, 2005 4.811 4.878 4.774 4.858 315,073 +0.05(+1.12%)
May 03, 2005 4.831 4.851 4.764 4.804 295,400 -0.05(-1.04%)
May 02, 2005 4.831 4.871 4.824 4.854 284,073 +0.00(+0.07%)
Apr 29, 2005 4.858 4.898 4.851 4.851 277,515 -0.01(-0.28%)
Apr 28, 2005 4.831 4.898 4.817 4.864 270,361 +0.05(+1.12%)
Apr 27, 2005 4.750 4.821 4.747 4.811 206,869 +0.07(+1.49%)
Apr 26, 2005 4.794 4.794 4.737 4.740 369,324 -0.02(-0.42%)
Apr 25, 2005 4.831 4.838 4.760 4.760 294,505 -0.04(-0.77%)
Apr 22, 2005 4.804 4.841 4.770 4.797 250,091 +0.00(+0.07%)
Apr 21, 2005 4.764 4.817 4.744 4.794 324,612 +0.04(+0.92%)
Apr 20, 2005 4.757 4.828 4.740 4.750 282,880 -0.01(-0.28%)
Apr 19, 2005 4.754 4.824 4.737 4.764 378,565 +0.02(+0.42%)
Apr 18, 2005 4.737 4.757 4.707 4.744 353,526 +0.01(+0.28%)
Apr 15, 2005 4.770 4.797 4.703 4.730 485,875 -0.08(-1.74%)
Apr 14, 2005 4.898 4.911 4.807 4.814 393,171 -0.08(-1.64%)
Apr 13, 2005 4.928 4.954 4.895 4.895 406,585 -0.06(-1.22%)
Apr 12, 2005 4.965 4.965 4.898 4.955 362,767 -0.01(-0.14%)
Apr 11, 2005 4.968 4.978 4.932 4.962 322,227 +0.00(+0.00%)
Apr 08, 2005 4.965 4.989 4.948 4.962 264,995 -0.00(-0.07%)
Apr 07, 2005 4.965 4.985 4.952 4.965 311,496 +0.00(+0.00%)
Apr 06, 2005 4.968 4.978 4.945 4.965 257,245 +0.03(+0.61%)
Apr 05, 2005 4.935 4.978 4.932 4.935 335,939 -0.02(-0.47%)
Apr 04, 2005 4.958 4.989 4.935 4.958 410,162 +0.00(+0.00%)
Apr 01, 2005 4.982 4.982 4.932 4.958 497,798 +0.02(+0.48%)
Mar 31, 2005 4.938 4.972 4.905 4.935 412,248 +0.01(+0.27%)
Mar 30, 2005 4.874 4.925 4.864 4.921 323,420 +0.06(+1.31%)
Mar 29, 2005 4.881 4.905 4.851 4.858 471,269 +0.01(+0.21%)
Mar 28, 2005 4.878 4.905 4.804 4.848 602,425 -0.02(-0.48%)
Mar 24, 2005 4.898 4.948 4.871 4.871 579,473 -0.04(-0.89%)
Mar 23, 2005 4.935 4.938 4.888 4.915 785,746 +0.01(+0.14%)
Mar 22, 2005 4.925 4.975 4.871 4.908 784,256 -0.02(-0.34%)
Mar 21, 2005 4.925 4.968 4.898 4.925 541,318 -0.00(-0.07%)
Mar 18, 2005 4.915 4.932 4.898 4.928 253,966 +0.02(+0.34%)
Mar 17, 2005 4.918 4.948 4.891 4.911 413,441 -0.01(-0.14%)
Mar 16, 2005 4.958 4.958 4.918 4.918 490,346 -0.02(-0.41%)
Mar 15, 2005 4.995 4.999 4.938 4.938 511,510 -0.05(-1.08%)
Mar 14, 2005 4.952 5.009 4.935 4.992 586,031 +0.04(+0.81%)
Mar 11, 2005 4.958 4.978 4.932 4.952 492,731 -0.03(-0.61%)
Mar 10, 2005 4.992 4.999 4.975 4.982 613,454 -0.01(-0.20%)
Mar 09, 2005 4.975 4.999 4.952 4.992 810,189 +0.02(+0.34%)
Mar 08, 2005 4.958 4.999 4.945 4.975 834,036 +0.02(+0.47%)
Mar 07, 2005 4.932 4.952 4.921 4.952 803,333 +0.02(+0.41%)
Mar 04, 2005 4.928 4.942 4.928 4.932 422,979 +0.02(+0.34%)
Mar 03, 2005 4.908 4.925 4.898 4.915 420,595 +0.02(+0.48%)
Mar 02, 2005 4.901 4.911 4.871 4.891 672,475 +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.