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 )

8.670 -0.130 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 2.426 2.450 2.426 2.443 485,674 +0.02(+0.97%)
May 28, 2009 2.392 2.426 2.392 2.419 375,156 +0.03(+1.26%)
May 27, 2009 2.392 2.399 2.379 2.389 548,839 +0.02(+0.99%)
May 26, 2009 2.356 2.389 2.339 2.366 449,354 +0.02(+0.86%)
May 22, 2009 2.342 2.362 2.292 2.345 615,208 +0.01(+0.43%)
May 21, 2009 2.315 2.356 2.315 2.335 579,571 +0.01(+0.29%)
May 20, 2009 2.386 2.406 2.319 2.329 853,061 -0.04(-1.84%)
May 19, 2009 2.369 2.379 2.356 2.372 363,816 +0.03(+1.29%)
May 18, 2009 2.312 2.345 2.305 2.342 430,954 +0.04(+1.75%)
May 15, 2009 2.309 2.319 2.299 2.302 218,731 -0.02(-0.72%)
May 14, 2009 2.322 2.322 2.302 2.319 358,878 +0.01(+0.44%)
May 13, 2009 2.305 2.315 2.288 2.309 584,423 -0.02(-0.86%)
May 12, 2009 2.332 2.339 2.319 2.329 399,597 +0.01(+0.43%)
May 11, 2009 2.329 2.345 2.312 2.319 540,092 -0.02(-0.86%)
May 08, 2009 2.315 2.362 2.315 2.339 1,068,309 +0.06(+2.80%)
May 07, 2009 2.339 2.342 2.275 2.275 987,400 -0.04(-1.74%)
May 06, 2009 2.292 2.319 2.268 2.315 608,697 +0.04(+1.77%)
May 05, 2009 2.299 2.306 2.265 2.275 423,799 -0.04(-1.74%)
May 04, 2009 2.288 2.327 2.288 2.315 461,254 +0.03(+1.17%)
May 01, 2009 2.225 2.288 2.208 2.288 473,902 +0.07(+3.33%)
Apr 30, 2009 2.215 2.228 2.181 2.215 418,113 +0.03(+1.38%)
Apr 29, 2009 2.168 2.188 2.168 2.184 608,625 +0.03(+1.24%)
Apr 28, 2009 2.161 2.184 2.158 2.158 398,259 -0.03(-1.23%)
Apr 27, 2009 2.134 2.188 2.134 2.184 384,007 +0.02(+0.77%)
Apr 24, 2009 2.148 2.172 2.144 2.168 729,669 +0.02(+0.78%)
Apr 23, 2009 2.154 2.178 2.131 2.151 784,055 +0.01(+0.59%)
Apr 22, 2009 2.137 2.161 2.124 2.138 761,852 -0.01(-0.43%)
Apr 21, 2009 2.114 2.161 2.114 2.148 1,080,552 -0.00(-0.16%)
Apr 20, 2009 2.158 2.181 2.131 2.151 594,117 -0.04(-1.69%)
Apr 17, 2009 2.191 2.211 2.184 2.188 1,482,375 +0.01(+0.46%)
Apr 16, 2009 2.178 2.215 2.154 2.178 521,123 +0.03(+1.41%)
Apr 15, 2009 2.097 2.161 2.094 2.148 343,199 +0.02(+0.95%)
Apr 14, 2009 2.134 2.164 2.117 2.127 561,121 -0.01(-0.47%)
Apr 13, 2009 2.097 2.148 2.097 2.137 359,823 +0.01(+0.47%)
Apr 09, 2009 2.080 2.134 2.064 2.127 635,810 +0.07(+3.26%)
Apr 08, 2009 2.027 2.060 2.023 2.060 226,322 +0.05(+2.50%)
Apr 07, 2009 1.973 2.017 1.963 2.010 514,224 +0.00(+0.17%)
Apr 06, 2009 2.000 2.020 1.980 2.007 308,027 -0.02(-0.83%)
Apr 03, 2009 2.023 2.037 2.003 2.023 329,604 -0.02(-1.15%)
Apr 02, 2009 2.013 2.067 2.013 2.047 389,890 +0.05(+2.69%)
Apr 01, 2009 1.916 1.997 1.916 1.993 367,703 +0.02(+1.19%)
Mar 31, 2009 1.903 1.980 1.903 1.970 255,742 +0.07(+3.53%)
Mar 30, 2009 1.939 1.943 1.879 1.903 417,171 -0.11(-5.66%)
Mar 26, 2009 2.010 2.023 1.993 2.017 773,943 +0.03(+1.52%)
Mar 25, 2009 1.993 2.013 1.956 1.986 686,143 +0.03(+1.54%)
Mar 24, 2009 1.903 1.973 1.903 1.956 593,831 +0.02(+1.21%)
Mar 23, 2009 1.950 1.950 1.929 1.933 604,927 +0.02(+1.23%)
Mar 20, 2009 1.929 1.953 1.896 1.909 260,073 +0.00(+0.00%)
Mar 19, 2009 1.916 1.929 1.859 1.909 525,013 -0.00(-0.18%)
Mar 18, 2009 1.899 1.956 1.889 1.913 385,617 -0.01(-0.70%)
Mar 17, 2009 1.899 1.929 1.896 1.926 304,728 +0.01(+0.70%)
Mar 16, 2009 1.943 1.963 1.906 1.913 296,318 -0.02(-1.21%)
Mar 13, 2009 1.926 1.993 1.896 1.936 0 -0.01(-0.52%)
Mar 12, 2009 1.839 1.966 1.839 1.946 821,355 +0.09(+4.88%)
Mar 11, 2009 1.846 1.882 1.832 1.856 351,508 +0.01(+0.36%)
Mar 10, 2009 1.721 1.849 1.718 1.849 910,707 +0.13(+7.62%)
Mar 09, 2009 1.748 1.748 1.688 1.718 1,207,338 -0.03(-1.54%)
Mar 06, 2009 1.792 1.799 1.725 1.745 0 -0.08(-4.41%)
Mar 05, 2009 1.835 1.859 1.825 1.825 890,445 -0.05(-2.51%)
Mar 04, 2009 1.886 1.926 1.842 1.872 463,573 -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 CorteMadera.com & California Media Partners, LLC. All rights reserved.