Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

8.690 -0.055 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2007 4.799 4.822 4.792 4.809 440,843 +0.02(+0.49%)
May 30, 2007 4.835 4.839 4.782 4.785 489,290 -0.04(-0.89%)
May 29, 2007 4.825 4.839 4.819 4.829 366,516 +0.00(+0.07%)
May 25, 2007 4.802 4.825 4.799 4.825 288,278 +0.02(+0.41%)
May 24, 2007 4.792 4.805 4.785 4.805 399,918 +0.01(+0.21%)
May 23, 2007 4.775 4.795 4.775 4.795 418,274 +0.02(+0.35%)
May 22, 2007 4.795 4.799 4.779 4.779 315,661 -0.01(-0.21%)
May 21, 2007 4.782 4.792 4.762 4.789 484,776 +0.01(+0.14%)
May 18, 2007 4.782 4.785 4.765 4.782 343,646 +0.01(+0.21%)
May 17, 2007 4.782 4.789 4.769 4.772 307,837 -0.01(-0.14%)
May 16, 2007 4.765 4.782 4.765 4.779 365,914 +0.00(+0.00%)
May 15, 2007 4.799 4.799 4.769 4.779 382,766 -0.01(-0.28%)
May 14, 2007 4.775 4.795 4.769 4.792 282,278 +0.02(+0.35%)
May 11, 2007 4.769 4.799 4.765 4.775 544,057 -0.04(-0.76%)
May 10, 2007 4.792 4.812 4.789 4.812 250,964 +0.03(+0.63%)
May 09, 2007 4.785 4.795 4.772 4.782 442,648 -0.00(-0.07%)
May 08, 2007 4.775 4.789 4.759 4.785 397,811 +0.02(+0.42%)
May 07, 2007 4.759 4.772 4.755 4.765 239,228 +0.01(+0.21%)
May 04, 2007 4.772 4.779 4.752 4.755 293,393 -0.02(-0.35%)
May 03, 2007 4.769 4.779 4.759 4.772 248,858 +0.02(+0.35%)
May 02, 2007 4.775 4.785 4.755 4.755 392,997 -0.00(-0.07%)
May 01, 2007 4.769 4.779 4.759 4.759 321,078 -0.01(-0.14%)
Apr 30, 2007 6.646 4.779 4.752 4.765 306,634 -0.01(-0.14%)
Apr 27, 2007 4.785 4.785 4.759 4.772 314,157 +0.00(+0.07%)
Apr 26, 2007 4.755 4.775 4.752 4.769 357,188 +0.01(+0.21%)
Apr 25, 2007 4.759 4.762 4.739 4.759 407,441 +0.01(+0.21%)
Apr 24, 2007 4.749 4.755 4.729 4.749 400,219 +0.02(+0.35%)
Apr 23, 2007 4.769 4.785 4.732 4.732 495,609 -0.05(-0.97%)
Apr 20, 2007 4.785 4.795 4.762 4.779 519,683 -0.01(-0.28%)
Apr 19, 2007 4.792 4.812 4.772 4.792 486,883 -0.02(-0.35%)
Apr 18, 2007 4.789 4.809 4.784 4.809 356,586 +0.02(+0.35%)
Apr 17, 2007 4.789 4.802 4.769 4.792 470,633 -0.00(-0.07%)
Apr 16, 2007 4.795 4.805 4.782 4.795 336,725 +0.01(+0.21%)
Apr 13, 2007 4.769 4.799 4.769 4.785 374,942 +0.02(+0.35%)
Apr 12, 2007 4.769 4.779 4.752 4.769 510,354 +0.01(+0.28%)
Apr 11, 2007 4.745 4.772 4.732 4.755 601,532 -0.04(-0.83%)
Apr 10, 2007 4.765 4.795 4.762 4.795 311,448 +0.02(+0.42%)
Apr 09, 2007 4.762 4.782 4.755 4.775 459,199 +0.01(+0.14%)
Apr 05, 2007 4.772 4.795 4.752 4.769 719,191 -0.01(-0.14%)
Apr 04, 2007 4.716 4.789 4.712 4.775 438,435 +0.06(+1.27%)
Apr 03, 2007 4.702 4.726 4.696 4.716 300,014 +0.01(+0.28%)
Apr 02, 2007 4.692 4.712 4.679 4.702 384,270 +0.03(+0.57%)
Mar 30, 2007 4.682 4.696 4.676 4.676 350,868 +0.01(+0.21%)
Mar 29, 2007 4.692 4.699 4.662 4.666 360,799 -0.01(-0.28%)
Mar 28, 2007 4.659 4.679 4.656 4.679 380,659 +0.00(+0.07%)
Mar 27, 2007 4.669 4.759 4.662 4.676 648,174 +0.01(+0.21%)
Mar 26, 2007 4.699 4.712 4.649 4.666 645,466 -0.04(-0.78%)
Mar 23, 2007 4.672 4.702 4.656 4.702 450,773 +0.05(+1.00%)
Mar 22, 2007 4.619 4.662 4.619 4.656 460,101 +0.02(+0.50%)
Mar 21, 2007 4.659 4.666 4.613 4.633 452,578 -0.02(-0.36%)
Mar 20, 2007 4.649 4.666 4.636 4.649 458,597 +0.00(+0.00%)
Mar 19, 2007 4.662 4.669 4.633 4.649 424,593 +0.00(+0.00%)
Mar 16, 2007 4.669 4.672 4.636 4.649 457,995 +0.01(+0.29%)
Mar 15, 2007 4.616 4.649 4.616 4.636 337,026 +0.05(+1.01%)
Mar 14, 2007 4.619 4.636 4.583 4.589 355,984 -0.04(-0.93%)
Mar 13, 2007 4.682 4.672 4.633 4.633 397,811 -0.05(-1.06%)
Mar 12, 2007 4.672 4.692 4.662 4.682 457,694 +0.01(+0.21%)
Mar 09, 2007 4.682 4.696 4.669 4.672 412,556 +0.00(+0.00%)
Mar 08, 2007 4.652 4.676 4.643 4.672 292,491 +0.04(+0.79%)
Mar 07, 2007 4.623 4.666 4.606 4.636 669,840 +0.01(+0.29%)
Mar 06, 2007 4.609 4.626 4.584 4.623 393,298 +0.03(+0.58%)
Mar 05, 2007 4.603 4.609 4.556 4.596 518,178 -0.01(-0.14%)
Mar 02, 2007 4.649 4.652 4.603 4.603 475,749 -0.01(-0.29%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.