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 31, 2013 5.641 5.646 5.522 5.543 562,963 -0.09(-1.67%)
May 30, 2013 5.586 5.654 5.569 5.637 340,026 +0.04(+0.69%)
May 29, 2013 5.659 5.659 5.556 5.599 737,624 -0.06(-1.06%)
May 28, 2013 5.693 5.693 5.612 5.659 517,605 -0.04(-0.68%)
May 24, 2013 5.684 5.697 5.670 5.697 348,262 +0.01(+0.23%)
May 23, 2013 5.659 5.697 5.650 5.684 500,103 +0.02(+0.30%)
May 22, 2013 5.646 5.667 5.646 5.667 404,963 +0.02(+0.37%)
May 21, 2013 5.633 5.654 5.624 5.646 374,824 +0.02(+0.39%)
May 20, 2013 5.624 5.633 5.594 5.624 390,833 +0.00(+0.00%)
May 17, 2013 5.680 5.680 5.582 5.624 523,462 -0.03(-0.53%)
May 16, 2013 5.641 5.654 5.620 5.654 503,353 +0.03(+0.53%)
May 15, 2013 5.680 5.680 5.582 5.624 465,691 -0.03(-0.45%)
May 13, 2013 5.693 5.693 5.646 5.650 364,164 +0.01(+0.12%)
May 10, 2013 5.609 5.647 5.609 5.643 645,735 +0.04(+0.68%)
May 09, 2013 5.618 5.635 5.605 5.605 597,366 -0.00(-0.08%)
May 08, 2013 5.584 5.609 5.554 5.609 456,139 +0.05(+0.84%)
May 07, 2013 5.545 5.575 5.528 5.562 398,484 +0.03(+0.46%)
May 06, 2013 5.528 5.537 5.499 5.537 449,428 +0.01(+0.15%)
May 03, 2013 5.541 5.550 5.507 5.528 480,901 -0.01(-0.23%)
May 02, 2013 5.562 5.567 5.516 5.541 496,136 -0.02(-0.38%)
May 01, 2013 5.647 5.656 5.541 5.562 471,306 +0.01(+0.23%)
Apr 30, 2013 5.609 5.618 5.545 5.550 746,915 -0.07(-1.21%)
Apr 29, 2013 5.647 5.647 5.605 5.618 309,037 -0.02(-0.30%)
Apr 26, 2013 5.635 5.639 5.613 5.635 374,988 +0.02(+0.38%)
Apr 25, 2013 5.660 5.664 5.609 5.613 468,553 -0.04(-0.68%)
Apr 24, 2013 5.669 5.677 5.630 5.652 301,711 +0.01(+0.15%)
Apr 23, 2013 5.647 5.647 5.609 5.643 353,929 +0.04(+0.76%)
Apr 22, 2013 5.584 5.592 5.550 5.601 452,753 +0.04(+0.76%)
Apr 19, 2013 5.541 5.567 5.528 5.558 350,752 +0.02(+0.31%)
Apr 18, 2013 5.554 5.562 5.524 5.541 338,399 +0.01(+0.23%)
Apr 17, 2013 5.524 5.554 5.511 5.528 350,217 +0.02(+0.31%)
Apr 16, 2013 5.550 5.554 5.473 5.511 475,545 +0.02(+0.39%)
Apr 15, 2013 5.554 5.571 5.477 5.490 409,572 -0.06(-1.15%)
Apr 12, 2013 5.592 5.596 5.533 5.554 438,485 -0.04(-0.68%)
Apr 11, 2013 5.660 5.660 5.579 5.592 386,049 -0.04(-0.63%)
Apr 10, 2013 5.619 5.645 5.590 5.628 494,583 +0.04(+0.68%)
Apr 09, 2013 5.641 5.641 5.590 5.590 374,449 +0.01(+0.23%)
Apr 08, 2013 5.586 5.603 5.549 5.577 445,309 +0.03(+0.61%)
Apr 05, 2013 5.531 5.577 5.493 5.543 513,252 -0.01(-0.15%)
Apr 04, 2013 5.535 5.607 5.522 5.552 736,475 +0.06(+1.08%)
Apr 03, 2013 5.531 5.548 5.466 5.493 614,322 -0.04(-0.69%)
Apr 02, 2013 5.522 5.560 5.522 5.531 529,638 +0.00(+0.00%)
Apr 01, 2013 5.641 5.641 5.518 5.531 479,798 -0.03(-0.61%)
Mar 28, 2013 5.624 5.636 5.543 5.564 920,873 -0.08(-1.50%)
Mar 27, 2013 5.662 5.662 5.636 5.649 640,430 +0.03(+0.45%)
Mar 26, 2013 5.619 5.657 5.615 5.624 437,115 +0.03(+0.45%)
Mar 25, 2013 5.615 5.615 5.539 5.598 591,634 -0.00(-0.08%)
Mar 22, 2013 5.577 5.603 5.573 5.603 514,661 +0.03(+0.45%)
Mar 21, 2013 5.569 5.590 5.552 5.577 390,425 +0.05(+0.84%)
Mar 20, 2013 5.531 5.539 5.514 5.531 396,216 +0.00(+0.00%)
Mar 19, 2013 5.497 5.535 5.497 5.531 558,842 +0.03(+0.61%)
Mar 18, 2013 5.480 5.535 5.446 5.497 714,468 +0.05(+0.85%)
Mar 15, 2013 5.577 5.577 5.379 5.450 738,465 -0.03(-0.46%)
Mar 14, 2013 5.556 5.556 5.476 5.476 842,512 -0.08(-1.44%)
Mar 13, 2013 5.738 5.738 5.539 5.556 949,224 -0.11(-1.97%)
Mar 12, 2013 5.731 5.731 5.655 5.668 617,412 -0.07(-1.17%)
Mar 11, 2013 5.773 5.886 5.710 5.735 798,877 +0.05(+0.81%)
Mar 08, 2013 5.668 5.693 5.621 5.689 545,428 +0.03(+0.45%)
Mar 07, 2013 5.668 5.668 5.592 5.663 712,649 +0.02(+0.30%)
Mar 06, 2013 5.672 5.672 5.596 5.647 599,411 -0.00(-0.07%)
Mar 05, 2013 5.617 5.651 5.584 5.651 682,528 +0.06(+1.05%)
Mar 04, 2013 5.617 5.631 5.579 5.592 471,517 -0.04(-0.75%)
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.