Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

8.710 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 1.865 1.932 1.865 1.929 0 -0.01(-0.47%)
Feb 26, 2009 1.848 1.939 1.848 1.938 907,734 +0.05(+2.43%)
Feb 25, 2009 1.979 1.979 1.855 1.892 571,735 +0.01(+0.36%)
Feb 24, 2009 1.862 1.892 1.825 1.885 2,372,907 +0.00(+0.18%)
Feb 23, 2009 1.879 1.939 1.842 1.882 1,724,270 -0.04(-2.09%)
Feb 20, 2009 1.952 1.959 1.879 1.922 1,217,928 -0.05(-2.72%)
Feb 19, 2009 2.013 2.040 1.946 1.976 1,434,956 -0.08(-3.91%)
Feb 18, 2009 2.221 2.238 1.983 2.056 2,360,456 -0.17(-7.54%)
Feb 17, 2009 2.217 2.261 2.181 2.224 550,562 -0.09(-3.77%)
Feb 13, 2009 2.301 2.342 2.301 2.311 410,680 +0.01(+0.44%)
Feb 12, 2009 2.315 2.338 2.288 2.301 429,364 -0.02(-0.87%)
Feb 11, 2009 2.301 2.335 2.281 2.321 279,288 -0.03(-1.14%)
Feb 10, 2009 2.311 2.355 2.311 2.348 357,484 +0.03(+1.45%)
Feb 09, 2009 2.325 2.342 2.295 2.315 751,690 +0.01(+0.58%)
Feb 06, 2009 2.332 2.358 2.271 2.301 1,329,524 -0.03(-1.30%)
Feb 05, 2009 2.362 2.365 2.248 2.332 951,072 -0.04(-1.84%)
Feb 04, 2009 2.399 2.435 2.315 2.375 662,558 -0.04(-1.53%)
Feb 03, 2009 2.476 2.476 2.348 2.412 1,093,851 +0.10(+4.20%)
Feb 02, 2009 2.231 2.342 2.228 2.315 487,279 +0.05(+2.37%)
Jan 30, 2009 2.234 2.264 2.231 2.261 0 +0.03(+1.35%)
Jan 29, 2009 2.254 2.298 2.221 2.231 695,263 -0.02(-0.75%)
Jan 28, 2009 2.171 2.251 2.147 2.248 846,218 +0.11(+5.18%)
Jan 27, 2009 2.187 2.207 2.120 2.137 505,620 -0.03(-1.55%)
Jan 26, 2009 2.261 2.261 2.150 2.171 1,077,987 +0.01(+0.31%)
Jan 23, 2009 2.164 2.174 2.126 2.164 433,669 -0.02(-0.77%)
Jan 22, 2009 2.228 2.228 2.140 2.181 886,632 +0.02(+0.93%)
Jan 21, 2009 2.124 2.177 2.093 2.160 560,902 +0.07(+3.37%)
Jan 20, 2009 2.241 2.241 2.087 2.090 912,941 -0.15(-6.60%)
Jan 16, 2009 2.181 2.264 2.130 2.238 843,872 +0.11(+5.37%)
Jan 15, 2009 2.013 2.124 1.999 2.124 1,469,668 +0.08(+4.11%)
Jan 14, 2009 2.077 2.083 2.033 2.040 717,053 -0.07(-3.34%)
Jan 13, 2009 2.157 2.174 2.107 2.110 820,139 -0.09(-3.92%)
Jan 12, 2009 2.187 2.251 2.181 2.196 625,017 -0.02(-1.11%)
Jan 09, 2009 2.164 2.224 2.147 2.221 1,534,307 +0.07(+3.28%)
Jan 08, 2009 2.130 2.181 2.130 2.150 767,098 -0.02(-0.77%)
Jan 07, 2009 2.174 2.214 2.157 2.167 897,706 -0.04(-1.67%)
Jan 06, 2009 2.167 2.295 2.167 2.204 2,985,342 +0.05(+2.50%)
Jan 05, 2009 2.181 2.214 2.124 2.150 1,484,348 -0.02(-1.08%)
Jan 02, 2009 2.060 2.181 2.046 2.174 0 +0.15(+7.28%)
Jan 01, 2009 2.016 2.036 2.006 2.026 0 +0.00(+0.00%)
Dec 31, 2008 2.016 2.036 2.006 2.026 1,003,108 +0.00(+0.00%)
Dec 30, 2008 1.993 2.036 1.976 2.026 801,476 +0.03(+1.52%)
Dec 29, 2008 2.070 2.070 1.983 1.996 855,259 -0.03(-1.66%)
Dec 26, 2008 2.046 2.114 1.956 2.030 1,073,683 +0.01(+0.50%)
Dec 24, 2008 2.030 2.046 1.993 2.020 712,150 +0.01(+0.50%)
Dec 23, 2008 1.973 2.013 1.952 2.010 1,440,998 +0.07(+3.63%)
Dec 22, 2008 1.956 1.976 1.912 1.939 1,665,866 +0.04(+2.30%)
Dec 19, 2008 1.993 2.030 1.879 1.895 1,427,105 -0.02(-1.22%)
Dec 18, 2008 1.946 2.030 1.892 1.919 3,870,145 -0.02(-0.87%)
Dec 17, 2008 1.845 1.940 1.845 1.936 2,885,532 +0.09(+4.91%)
Dec 16, 2008 1.755 1.895 1.755 1.845 3,654,917 +0.11(+6.59%)
Dec 15, 2008 1.755 1.758 1.687 1.731 2,682,472 -0.02(-0.96%)
Dec 12, 2008 1.711 1.748 1.677 1.748 2,092,357 +0.04(+2.16%)
Dec 11, 2008 1.714 1.734 1.687 1.711 1,748,137 +0.01(+0.79%)
Dec 10, 2008 1.594 1.721 1.590 1.698 1,819,579 +0.10(+6.08%)
Dec 09, 2008 1.664 1.671 1.600 1.600 613,168 -0.09(-5.17%)
Dec 08, 2008 1.711 1.714 1.617 1.687 762,436 -0.01(-0.40%)
Dec 05, 2008 1.657 1.694 1.614 1.694 455,485 -0.00(-0.20%)
Dec 04, 2008 1.694 1.701 1.657 1.698 383,865 +0.01(+0.80%)
Dec 03, 2008 1.684 1.701 1.657 1.684 304,461 +0.01(+0.60%)
Dec 02, 2008 1.627 1.691 1.614 1.674 559,662 +0.04(+2.46%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.