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 )

8.800 -0.000 (-0.00%)
Streaming Delayed Price Updated: 1:42 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 (%)
May 29, 2015 5.429 5.448 5.390 5.395 509,522 -0.04(-0.80%)
May 28, 2015 5.477 5.477 5.438 5.438 187,049 -0.04(-0.80%)
May 27, 2015 5.467 5.482 5.443 5.482 177,665 +0.03(+0.53%)
May 26, 2015 5.536 5.536 5.443 5.453 589,713 -0.00(-0.09%)
May 22, 2015 5.467 5.458 5.458 5.458 248,560 -0.01(-0.18%)
May 21, 2015 5.438 5.467 5.438 5.467 154,035 +0.04(+0.72%)
May 20, 2015 5.438 5.451 5.424 5.429 201,249 +0.00(+0.00%)
May 19, 2015 5.443 5.443 5.419 5.429 177,870 +0.00(+0.00%)
May 18, 2015 5.429 5.453 5.424 5.429 272,266 -0.01(-0.18%)
May 15, 2015 5.424 5.463 5.414 5.438 335,184 +0.03(+0.54%)
May 14, 2015 5.433 5.443 5.404 5.409 322,112 -0.02(-0.45%)
May 13, 2015 5.429 5.443 5.409 5.433 294,959 -0.00(-0.09%)
May 12, 2015 5.434 5.438 5.414 5.438 268,314 -0.01(-0.18%)
May 11, 2015 5.443 5.448 5.434 5.448 243,355 +0.00(+0.00%)
May 08, 2015 5.448 5.463 5.438 5.448 385,765 +0.00(+0.09%)
May 07, 2015 5.463 5.482 5.434 5.443 762,725 -0.04(-0.71%)
May 06, 2015 5.472 5.496 5.443 5.482 424,323 -0.00(-0.09%)
May 05, 2015 5.487 5.496 5.463 5.487 332,626 +0.00(+0.00%)
May 04, 2015 5.492 5.506 5.482 5.487 557,041 -0.01(-0.26%)
May 01, 2015 5.516 5.530 5.487 5.501 370,416 -0.00(-0.09%)
Apr 30, 2015 5.511 5.525 5.501 5.506 560,920 -0.02(-0.35%)
Apr 29, 2015 5.511 5.535 5.506 5.525 189,732 -0.00(-0.09%)
Apr 28, 2015 5.516 5.540 5.506 5.530 233,844 +0.02(+0.44%)
Apr 27, 2015 5.525 5.540 5.506 5.506 342,334 -0.03(-0.52%)
Apr 24, 2015 5.550 5.559 5.530 5.535 280,312 -0.02(-0.35%)
Apr 23, 2015 5.540 5.569 5.535 5.554 325,175 +0.02(+0.44%)
Apr 22, 2015 5.521 5.539 5.521 5.530 280,285 +0.00(+0.00%)
Apr 21, 2015 5.525 5.530 5.511 5.530 349,657 +0.00(+0.09%)
Apr 20, 2015 5.496 5.535 5.492 5.525 350,265 +0.04(+0.79%)
Apr 17, 2015 5.487 5.511 5.482 5.482 279,547 -0.01(-0.26%)
Apr 16, 2015 5.472 5.496 5.472 5.496 322,943 +0.01(+0.26%)
Apr 15, 2015 5.487 5.492 5.482 5.482 345,181 -0.01(-0.18%)
Apr 14, 2015 5.477 5.511 5.472 5.492 298,843 -0.01(-0.18%)
Apr 13, 2015 5.463 5.521 5.453 5.501 355,859 +0.02(+0.44%)
Apr 10, 2015 5.487 5.489 5.463 5.477 415,603 -0.01(-0.26%)
Apr 09, 2015 5.482 5.506 5.477 5.491 224,865 +0.00(+0.09%)
Apr 08, 2015 5.477 5.506 5.477 5.487 342,675 +0.00(+0.09%)
Apr 07, 2015 5.467 5.495 5.458 5.482 278,157 +0.01(+0.26%)
Apr 06, 2015 5.429 5.467 5.427 5.467 281,923 +0.03(+0.53%)
Apr 02, 2015 5.434 5.439 5.439 5.439 277,627 -0.02(-0.35%)
Apr 01, 2015 5.458 5.458 5.443 5.458 253,308 +0.02(+0.35%)
Mar 31, 2015 5.463 5.463 5.439 5.439 271,505 -0.02(-0.35%)
Mar 30, 2015 5.463 5.467 5.453 5.458 231,855 -0.01(-0.18%)
Mar 27, 2015 5.458 5.472 5.448 5.467 273,956 +0.02(+0.44%)
Mar 26, 2015 5.467 5.472 5.443 5.443 245,031 -0.03(-0.53%)
Mar 25, 2015 5.467 5.472 5.453 5.472 363,908 +0.02(+0.35%)
Mar 24, 2015 5.424 5.453 5.424 5.453 274,250 +0.02(+0.35%)
Mar 23, 2015 5.390 5.439 5.390 5.434 299,138 +0.04(+0.71%)
Mar 20, 2015 5.390 5.405 5.376 5.395 328,947 +0.01(+0.27%)
Mar 19, 2015 5.381 5.395 5.366 5.381 265,291 -0.01(-0.18%)
Mar 18, 2015 5.371 5.390 5.352 5.390 411,439 +0.01(+0.18%)
Mar 17, 2015 5.395 5.400 5.371 5.381 383,346 -0.04(-0.71%)
Mar 16, 2015 5.410 5.419 5.392 5.419 247,036 +0.02(+0.45%)
Mar 13, 2015 5.400 5.414 5.381 5.395 449,775 +0.00(+0.09%)
Mar 12, 2015 5.424 5.443 5.390 5.390 210,807 -0.03(-0.62%)
Mar 11, 2015 5.429 5.452 5.414 5.424 242,665 +0.00(+0.09%)
Mar 10, 2015 5.429 5.438 5.415 5.419 214,720 -0.01(-0.26%)
Mar 09, 2015 5.400 5.443 5.400 5.434 259,979 +0.03(+0.53%)
Mar 06, 2015 5.429 5.429 5.386 5.405 355,164 -0.02(-0.44%)
Mar 05, 2015 5.429 5.434 5.415 5.429 269,141 +0.00(+0.00%)
Mar 04, 2015 5.391 5.434 5.381 5.429 242,704 +0.04(+0.71%)
Mar 03, 2015 5.357 5.391 5.357 5.391 173,582 +0.03(+0.53%)
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.