Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

8.705 +0.025 (+0.29%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 24, 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 30, 2008 3.778 3.782 3.761 3.765 270,688 -0.00(-0.09%)
May 29, 2008 3.792 3.792 3.765 3.768 311,705 -0.01(-0.27%)
May 28, 2008 3.775 3.782 3.768 3.778 304,600 +0.01(+0.36%)
May 27, 2008 3.775 3.802 3.758 3.765 351,610 +0.01(+0.18%)
May 26, 2008 3.735 3.768 3.735 3.758 0 +0.00(+0.00%)
May 23, 2008 3.735 3.768 3.735 3.758 260,246 +0.00(+0.00%)
May 22, 2008 3.738 3.767 3.718 3.758 269,305 +0.02(+0.63%)
May 21, 2008 3.775 3.775 3.731 3.735 256,654 -0.03(-0.71%)
May 20, 2008 3.728 3.761 3.728 3.761 355,168 +0.02(+0.63%)
May 19, 2008 3.755 3.755 3.731 3.738 276,208 -0.01(-0.27%)
May 16, 2008 3.768 3.775 3.748 3.748 261,688 -0.01(-0.27%)
May 15, 2008 3.772 3.772 3.741 3.758 306,221 -0.02(-0.44%)
May 14, 2008 3.775 3.782 3.748 3.775 281,658 +0.01(+0.27%)
May 13, 2008 3.782 3.782 3.758 3.765 200,010 -0.04(-1.06%)
May 12, 2008 3.812 3.815 3.784 3.805 285,482 -0.01(-0.26%)
May 09, 2008 3.808 3.815 3.792 3.815 191,373 +0.02(+0.44%)
May 08, 2008 3.765 3.802 3.765 3.798 249,907 +0.04(+1.07%)
May 07, 2008 3.788 3.795 3.751 3.758 421,507 -0.03(-0.71%)
May 06, 2008 3.808 3.808 3.778 3.785 337,001 -0.02(-0.62%)
May 05, 2008 3.825 3.827 3.802 3.808 197,348 -0.01(-0.26%)
May 02, 2008 3.835 3.855 3.812 3.819 252,026 +0.00(+0.00%)
May 01, 2008 3.829 3.842 3.815 3.819 318,845 +0.00(+0.00%)
Apr 30, 2008 3.855 3.859 3.805 3.819 351,437 -0.02(-0.61%)
Apr 29, 2008 3.862 3.862 3.825 3.842 540,733 -0.01(-0.35%)
Apr 28, 2008 3.855 3.866 3.845 3.855 269,958 +0.02(+0.44%)
Apr 25, 2008 3.835 3.852 3.829 3.839 257,244 +0.00(+0.09%)
Apr 24, 2008 3.835 3.839 3.812 3.835 467,337 +0.01(+0.18%)
Apr 23, 2008 3.815 3.842 3.792 3.829 414,858 +0.03(+0.80%)
Apr 22, 2008 3.741 3.799 3.741 3.798 603,335 +0.06(+1.62%)
Apr 21, 2008 3.721 3.745 3.704 3.738 401,969 +0.03(+0.72%)
Apr 18, 2008 3.671 3.718 3.668 3.711 238,797 +0.04(+1.19%)
Apr 17, 2008 3.644 3.669 3.637 3.668 454,659 +0.01(+0.18%)
Apr 16, 2008 3.604 3.661 3.567 3.661 735,436 +0.08(+2.35%)
Apr 15, 2008 3.574 3.587 3.537 3.577 323,330 +0.00(+0.09%)
Apr 14, 2008 3.624 3.637 3.547 3.574 1,070,881 +0.01(+0.28%)
Apr 11, 2008 3.560 3.579 3.557 3.564 172,991 -0.04(-1.03%)
Apr 10, 2008 3.594 3.617 3.580 3.600 392,313 -0.01(-0.28%)
Apr 09, 2008 3.621 3.634 3.587 3.611 462,825 +0.00(+0.00%)
Apr 08, 2008 3.590 3.614 3.590 3.611 343,617 +0.00(+0.09%)
Apr 07, 2008 3.607 3.624 3.580 3.607 350,173 +0.05(+1.32%)
Apr 04, 2008 3.547 3.584 3.527 3.560 353,749 +0.01(+0.38%)
Apr 03, 2008 3.560 3.564 3.517 3.547 429,148 -0.02(-0.66%)
Apr 02, 2008 3.510 3.570 3.503 3.570 740,696 +0.07(+1.92%)
Apr 01, 2008 3.476 3.517 3.466 3.503 487,560 +0.05(+1.56%)
Mar 31, 2008 3.433 3.459 3.419 3.449 579,947 +0.01(+0.19%)
Mar 28, 2008 3.506 3.513 3.423 3.443 560,250 -0.05(-1.44%)
Mar 27, 2008 3.517 3.523 3.453 3.493 402,491 -0.02(-0.48%)
Mar 26, 2008 3.520 3.520 3.453 3.510 569,868 +0.00(+0.00%)
Mar 25, 2008 3.486 3.513 3.470 3.510 441,874 +0.03(+0.97%)
Mar 24, 2008 3.439 3.486 3.439 3.476 325,157 +0.04(+1.17%)
Mar 21, 2008 3.379 3.439 3.369 3.436 349,279 +0.00(+0.00%)
Mar 20, 2008 3.379 3.439 3.369 3.436 349,279 +0.04(+1.29%)
Mar 19, 2008 3.396 3.419 3.342 3.392 488,842 -0.01(-0.20%)
Mar 18, 2008 3.362 3.443 3.362 3.399 368,352 +0.06(+1.71%)
Mar 17, 2008 3.369 3.372 3.161 3.342 928,401 -0.11(-3.11%)
Mar 14, 2008 3.506 3.506 3.416 3.449 730,745 -0.05(-1.44%)
Mar 13, 2008 3.661 3.661 3.443 3.500 885,316 +0.03(+0.87%)
Mar 12, 2008 3.493 3.500 3.463 3.470 688,947 -0.04(-1.05%)
Mar 11, 2008 3.466 3.517 3.466 3.506 635,080 +0.04(+1.26%)
Mar 10, 2008 3.486 3.505 3.433 3.463 871,908 -0.04(-1.15%)
Mar 07, 2008 3.456 3.503 3.443 3.503 371,496 +0.03(+0.77%)
Mar 06, 2008 3.523 3.537 3.470 3.476 550,636 -0.07(-1.99%)
Mar 05, 2008 3.584 3.594 3.533 3.547 290,718 -0.03(-0.84%)
Mar 04, 2008 3.308 3.587 3.308 3.577 491,137 -0.03(-0.74%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.