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 29, 2009 2.402 2.425 2.402 2.419 490,498 +0.02(+0.97%)
May 28, 2009 2.369 2.402 2.369 2.396 378,883 +0.03(+1.26%)
May 27, 2009 2.369 2.376 2.356 2.366 554,291 +0.02(+0.99%)
May 26, 2009 2.332 2.366 2.316 2.342 453,818 +0.02(+0.86%)
May 22, 2009 2.319 2.339 2.269 2.322 621,319 +0.01(+0.43%)
May 21, 2009 2.293 2.332 2.293 2.312 585,328 +0.01(+0.29%)
May 20, 2009 2.362 2.382 2.296 2.306 861,535 -0.04(-1.84%)
May 19, 2009 2.346 2.356 2.332 2.349 367,430 +0.03(+1.29%)
May 18, 2009 2.289 2.322 2.283 2.319 435,235 +0.04(+1.75%)
May 15, 2009 2.286 2.296 2.276 2.279 220,904 -0.02(-0.72%)
May 14, 2009 2.299 2.299 2.279 2.296 362,443 +0.01(+0.44%)
May 13, 2009 2.283 2.293 2.266 2.286 590,228 -0.02(-0.86%)
May 12, 2009 2.309 2.316 2.296 2.306 403,566 +0.01(+0.43%)
May 11, 2009 2.306 2.322 2.289 2.296 545,457 -0.02(-0.86%)
May 08, 2009 2.293 2.339 2.293 2.316 1,078,921 +0.06(+2.80%)
May 07, 2009 2.316 2.319 2.253 2.253 997,207 -0.04(-1.74%)
May 06, 2009 2.269 2.296 2.246 2.293 614,743 +0.04(+1.77%)
May 05, 2009 2.276 2.283 2.243 2.253 428,009 -0.04(-1.74%)
May 04, 2009 2.266 2.304 2.266 2.293 465,836 +0.03(+1.17%)
May 01, 2009 2.203 2.266 2.186 2.266 478,609 +0.07(+3.33%)
Apr 30, 2009 2.193 2.206 2.160 2.193 422,266 +0.03(+1.38%)
Apr 29, 2009 2.146 2.166 2.146 2.163 614,671 +0.03(+1.24%)
Apr 28, 2009 2.140 2.163 2.136 2.136 402,215 -0.03(-1.23%)
Apr 27, 2009 2.113 2.166 2.113 2.163 387,822 +0.02(+0.77%)
Apr 24, 2009 2.126 2.150 2.123 2.146 736,917 +0.02(+0.78%)
Apr 23, 2009 2.133 2.156 2.110 2.130 791,843 +0.01(+0.59%)
Apr 22, 2009 2.116 2.140 2.103 2.117 769,420 -0.01(-0.43%)
Apr 21, 2009 2.093 2.140 2.093 2.126 1,091,285 -0.00(-0.16%)
Apr 20, 2009 2.136 2.160 2.110 2.130 600,019 -0.04(-1.69%)
Apr 17, 2009 2.170 2.190 2.163 2.166 1,497,100 +0.01(+0.46%)
Apr 16, 2009 2.156 2.193 2.133 2.156 526,300 +0.03(+1.41%)
Apr 15, 2009 2.077 2.140 2.073 2.126 346,608 +0.02(+0.95%)
Apr 14, 2009 2.113 2.143 2.097 2.106 566,694 -0.01(-0.47%)
Apr 13, 2009 2.077 2.126 2.077 2.116 363,397 +0.01(+0.47%)
Apr 09, 2009 2.060 2.113 2.043 2.106 642,126 +0.07(+3.26%)
Apr 08, 2009 2.007 2.040 2.003 2.040 228,570 +0.05(+2.50%)
Apr 07, 2009 1.954 1.997 1.944 1.990 519,332 +0.00(+0.17%)
Apr 06, 2009 1.980 2.000 1.960 1.987 311,087 -0.02(-0.83%)
Apr 03, 2009 2.003 2.017 1.984 2.003 332,878 -0.02(-1.15%)
Apr 02, 2009 1.993 2.047 1.993 2.027 393,763 +0.05(+2.69%)
Apr 01, 2009 1.897 1.977 1.897 1.974 371,355 +0.02(+1.19%)
Mar 31, 2009 1.884 1.960 1.884 1.950 258,283 +0.07(+3.53%)
Mar 30, 2009 1.920 1.924 1.861 1.884 421,315 -0.11(-5.66%)
Mar 26, 2009 1.990 2.003 1.974 1.997 781,630 +0.03(+1.52%)
Mar 25, 2009 1.974 1.993 1.937 1.967 692,958 +0.03(+1.54%)
Mar 24, 2009 1.884 1.954 1.884 1.937 599,730 +0.02(+1.21%)
Mar 23, 2009 1.930 1.930 1.910 1.914 610,935 +0.02(+1.23%)
Mar 20, 2009 1.910 1.934 1.877 1.890 262,656 +0.00(+0.00%)
Mar 19, 2009 1.897 1.910 1.841 1.890 530,227 -0.00(-0.18%)
Mar 18, 2009 1.881 1.937 1.871 1.894 389,447 -0.01(-0.70%)
Mar 17, 2009 1.881 1.910 1.877 1.907 307,755 +0.01(+0.70%)
Mar 16, 2009 1.924 1.944 1.887 1.894 299,261 -0.02(-1.21%)
Mar 13, 2009 1.907 1.974 1.877 1.917 0 -0.01(-0.52%)
Mar 12, 2009 1.821 1.947 1.821 1.927 829,513 +0.09(+4.88%)
Mar 11, 2009 1.827 1.864 1.814 1.837 355,000 +0.01(+0.36%)
Mar 10, 2009 1.704 1.831 1.701 1.831 919,753 +0.13(+7.62%)
Mar 09, 2009 1.731 1.731 1.671 1.701 1,219,331 -0.03(-1.54%)
Mar 06, 2009 1.774 1.781 1.708 1.728 0 -0.08(-4.41%)
Mar 05, 2009 1.817 1.841 1.807 1.807 899,289 -0.05(-2.51%)
Mar 04, 2009 1.867 1.907 1.824 1.854 468,177 -0.04(-2.28%)
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.