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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 29, 2005 4.594 4.610 4.577 4.594 299,510 +0.01(+0.29%)
Jul 28, 2005 4.567 4.600 4.567 4.580 245,866 +0.00(+0.07%)
Jul 27, 2005 4.570 4.587 4.567 4.577 209,210 +0.01(+0.22%)
Jul 26, 2005 4.587 4.600 4.557 4.567 264,939 -0.01(-0.29%)
Jul 25, 2005 4.594 4.600 4.567 4.580 321,861 +0.00(+0.07%)
Jul 22, 2005 4.577 4.597 4.560 4.577 303,384 -0.00(-0.07%)
Jul 21, 2005 4.590 4.597 4.553 4.580 470,573 +0.01(+0.22%)
Jul 20, 2005 4.547 4.580 4.543 4.570 258,383 +0.01(+0.29%)
Jul 19, 2005 4.527 4.560 4.516 4.557 340,636 +0.04(+0.97%)
Jul 18, 2005 4.513 4.543 4.503 4.513 290,867 -0.01(-0.22%)
Jul 15, 2005 4.513 4.533 4.496 4.523 230,965 +0.01(+0.22%)
Jul 14, 2005 4.513 4.523 4.490 4.513 363,882 +0.02(+0.52%)
Jul 13, 2005 4.510 4.560 4.490 4.490 416,334 -0.04(-0.96%)
Jul 12, 2005 4.533 4.543 4.500 4.533 377,889 +0.00(+0.07%)
Jul 11, 2005 4.557 4.587 4.520 4.530 338,252 -0.03(-0.74%)
Jul 08, 2005 4.547 4.563 4.513 4.563 218,150 +0.03(+0.67%)
Jul 07, 2005 4.540 4.574 4.533 4.533 209,806 -0.00(-0.07%)
Jul 06, 2005 4.553 4.563 4.527 4.537 200,865 -0.01(-0.22%)
Jul 05, 2005 4.604 4.604 4.516 4.547 264,939 -0.01(-0.15%)
Jul 01, 2005 4.540 4.574 4.527 4.553 240,502 +0.03(+0.67%)
Jun 30, 2005 4.486 4.533 4.483 4.523 271,198 +0.04(+0.97%)
Jun 29, 2005 4.510 4.512 4.480 4.480 372,823 -0.02(-0.37%)
Jun 28, 2005 4.476 4.506 4.466 4.496 317,987 +0.02(+0.53%)
Jun 27, 2005 4.473 4.480 4.456 4.473 419,314 +0.00(+0.00%)
Jun 24, 2005 4.490 4.493 4.439 4.473 470,275 +0.00(+0.00%)
Jun 23, 2005 4.453 4.493 4.453 4.473 410,671 +0.00(+0.07%)
Jun 22, 2005 4.466 4.496 4.456 4.470 386,830 -0.01(-0.22%)
Jun 21, 2005 4.513 4.513 4.480 4.480 394,578 -0.02(-0.37%)
Jun 20, 2005 4.523 4.537 4.493 4.496 383,849 -0.01(-0.30%)
Jun 17, 2005 4.540 4.540 4.507 4.510 275,370 -0.01(-0.30%)
Jun 16, 2005 4.513 4.540 4.490 4.523 377,293 +0.01(+0.22%)
Jun 15, 2005 4.537 4.557 4.486 4.513 518,554 -0.03(-0.74%)
Jun 14, 2005 4.604 4.624 4.537 4.547 329,312 -0.05(-1.17%)
Jun 13, 2005 4.597 4.644 4.580 4.600 213,680 -0.01(-0.15%)
Jun 10, 2005 4.590 4.641 4.587 4.607 186,262 +0.00(+0.07%)
Jun 09, 2005 4.620 4.627 4.580 4.604 210,402 -0.02(-0.44%)
Jun 08, 2005 4.661 4.661 4.617 4.624 290,867 -0.03(-0.65%)
Jun 07, 2005 4.698 4.701 4.640 4.654 199,673 -0.01(-0.29%)
Jun 06, 2005 4.651 4.698 4.620 4.667 385,041 +0.00(+0.07%)
Jun 03, 2005 4.657 4.678 4.617 4.664 274,476 +0.01(+0.14%)
Jun 02, 2005 4.664 4.692 4.637 4.657 290,569 -0.04(-0.86%)
Jun 01, 2005 4.725 4.758 4.685 4.698 320,371 +0.01(+0.14%)
May 31, 2005 4.620 4.694 4.607 4.691 281,330 +0.10(+2.27%)
May 27, 2005 4.570 4.633 4.560 4.587 281,032 +0.03(+0.66%)
May 26, 2005 4.530 4.560 4.500 4.557 562,959 +0.04(+0.82%)
May 25, 2005 4.537 4.543 4.500 4.520 425,572 -0.02(-0.52%)
May 24, 2005 4.600 4.634 4.516 4.543 729,851 -0.08(-1.74%)
May 23, 2005 4.664 4.667 4.597 4.624 348,981 +0.02(+0.44%)
May 20, 2005 4.614 4.688 4.597 4.604 405,605 +0.02(+0.51%)
May 19, 2005 4.620 4.651 4.570 4.580 423,784 -0.07(-1.44%)
May 18, 2005 4.691 4.694 4.614 4.647 365,968 -0.04(-0.93%)
May 17, 2005 4.698 4.775 4.674 4.691 330,504 -0.01(-0.14%)
May 16, 2005 4.701 4.761 4.654 4.698 353,749 +0.02(+0.36%)
May 13, 2005 4.795 4.852 4.681 4.681 460,739 -0.15(-3.06%)
May 12, 2005 4.822 4.852 4.792 4.829 235,733 +0.03(+0.56%)
May 11, 2005 4.795 4.865 4.788 4.802 412,161 -0.04(-0.90%)
May 10, 2005 4.805 4.899 4.792 4.845 404,413 +0.05(+1.12%)
May 09, 2005 4.812 4.852 4.775 4.792 289,377 +0.01(+0.14%)
May 06, 2005 4.876 4.892 4.785 4.785 270,304 -0.08(-1.59%)
May 05, 2005 4.865 4.876 4.832 4.862 258,383 +0.00(+0.07%)
May 04, 2005 4.812 4.879 4.775 4.859 315,007 +0.05(+1.12%)
May 03, 2005 4.832 4.852 4.765 4.805 295,337 -0.05(-1.04%)
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.