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: 4:10 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 (%)
Sep 30, 2005 4.329 4.386 4.319 4.386 503,355 +0.05(+1.16%)
Sep 29, 2005 4.372 4.372 4.329 4.335 436,003 -0.01(-0.31%)
Sep 28, 2005 4.345 4.376 4.342 4.349 444,049 +0.01(+0.15%)
Sep 27, 2005 4.386 4.389 4.278 4.342 1,005,519 -0.05(-1.15%)
Sep 26, 2005 4.406 4.416 4.365 4.392 413,055 +0.01(+0.15%)
Sep 23, 2005 4.386 4.459 4.372 4.386 609,153 -0.06(-1.36%)
Sep 22, 2005 4.483 4.486 4.439 4.446 401,433 -0.03(-0.60%)
Sep 21, 2005 4.503 4.506 4.459 4.473 346,895 -0.02(-0.45%)
Sep 20, 2005 4.473 4.496 4.459 4.493 359,412 +0.02(+0.45%)
Sep 19, 2005 4.493 4.496 4.470 4.473 298,318 -0.02(-0.45%)
Sep 16, 2005 4.483 4.496 4.483 4.493 86,127 +0.01(+0.22%)
Sep 15, 2005 4.496 4.496 4.463 4.483 227,985 +0.00(+0.08%)
Sep 14, 2005 4.493 4.513 4.470 4.480 415,738 -0.02(-0.37%)
Sep 13, 2005 4.486 4.513 4.476 4.496 350,769 -0.01(-0.22%)
Sep 12, 2005 4.506 4.523 4.493 4.506 455,970 -0.01(-0.15%)
Sep 09, 2005 4.506 4.533 4.486 4.513 437,791 -0.00(-0.07%)
Sep 08, 2005 4.473 4.547 4.473 4.516 595,146 +0.05(+1.05%)
Sep 07, 2005 4.473 4.480 4.453 4.470 616,305 +0.00(+0.00%)
Sep 06, 2005 4.506 4.530 4.470 4.470 478,322 -0.04(-0.82%)
Sep 02, 2005 4.503 4.530 4.496 4.506 180,600 +0.01(+0.15%)
Sep 01, 2005 4.470 4.503 4.459 4.500 329,014 +0.02(+0.37%)
Aug 31, 2005 4.463 4.483 4.453 4.483 377,889 +0.02(+0.45%)
Aug 30, 2005 4.463 4.493 4.459 4.463 254,807 +0.00(+0.00%)
Aug 29, 2005 4.486 4.489 4.463 4.463 241,992 -0.01(-0.22%)
Aug 26, 2005 4.503 4.513 4.473 4.473 402,923 -0.01(-0.30%)
Aug 25, 2005 4.506 4.516 4.486 4.486 280,436 -0.01(-0.30%)
Aug 24, 2005 4.500 4.510 4.476 4.500 459,844 +0.01(+0.22%)
Aug 23, 2005 4.500 4.520 4.486 4.490 309,642 -0.00(-0.07%)
Aug 22, 2005 4.506 4.520 4.493 4.493 284,907 -0.00(-0.07%)
Aug 19, 2005 4.500 4.510 4.473 4.496 239,906 +0.01(+0.22%)
Aug 18, 2005 4.496 4.506 4.480 4.486 243,184 -0.01(-0.22%)
Aug 17, 2005 4.503 4.527 4.476 4.496 433,619 +0.00(+0.00%)
Aug 16, 2005 4.506 4.510 4.480 4.496 536,734 +0.00(+0.07%)
Aug 15, 2005 4.493 4.513 4.490 4.493 243,780 -0.00(-0.07%)
Aug 12, 2005 4.510 4.523 4.493 4.496 321,265 -0.01(-0.30%)
Aug 11, 2005 4.543 4.553 4.500 4.510 370,736 -0.03(-0.74%)
Aug 10, 2005 4.547 4.557 4.533 4.543 361,498 +0.00(+0.00%)
Aug 09, 2005 4.563 4.570 4.543 4.543 318,583 -0.01(-0.29%)
Aug 08, 2005 4.590 4.597 4.547 4.557 267,622 -0.01(-0.22%)
Aug 05, 2005 4.584 4.587 4.543 4.567 258,681 -0.03(-0.58%)
Aug 04, 2005 4.594 4.600 4.570 4.594 282,225 +0.01(+0.15%)
Aug 03, 2005 4.607 4.617 4.574 4.587 182,388 -0.01(-0.22%)
Aug 02, 2005 4.584 4.607 4.574 4.597 290,569 +0.00(+0.07%)
Aug 01, 2005 4.624 4.624 4.584 4.594 341,233 +0.00(+0.00%)
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%)
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.