Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
May 31, 2024 8.720 8.770 8.650 8.710 582,386 +0.03(+0.35%)
May 30, 2024 8.700 8.750 8.665 8.680 742,147 -0.03(-0.34%)
May 29, 2024 8.700 8.760 8.660 8.710 782,347 +0.02(+0.23%)
May 28, 2024 8.730 8.730 8.670 8.690 547,311 -0.04(-0.46%)
May 24, 2024 8.710 8.730 8.660 8.730 409,928 +0.05(+0.58%)
May 23, 2024 8.670 8.700 8.660 8.680 606,122 +0.01(+0.12%)
May 22, 2024 8.800 8.800 8.620 8.670 1,238,028 -0.13(-1.48%)
May 21, 2024 8.750 8.800 8.725 8.800 490,681 +0.08(+0.92%)
May 20, 2024 8.770 8.780 8.710 8.720 371,972 -0.04(-0.46%)
May 17, 2024 8.760 8.800 8.760 8.760 325,380 -0.02(-0.23%)
May 16, 2024 8.800 8.800 8.720 8.780 555,280 -0.01(-0.11%)
May 15, 2024 8.750 8.800 8.730 8.790 449,335 +0.05(+0.57%)
May 14, 2024 8.650 8.740 8.640 8.740 539,208 +0.12(+1.33%)
May 13, 2024 8.675 8.684 8.625 8.625 538,479 -0.03(-0.34%)
May 10, 2024 8.704 8.704 8.645 8.655 281,422 -0.02(-0.23%)
May 09, 2024 8.675 8.689 8.645 8.675 386,554 +0.00(+0.00%)
May 08, 2024 8.704 8.714 8.645 8.675 501,893 +0.00(+0.00%)
May 07, 2024 8.684 8.744 8.625 8.675 923,676 +0.07(+0.81%)
May 06, 2024 8.635 8.645 8.561 8.605 1,193,707 -0.03(-0.34%)
May 03, 2024 8.655 8.660 8.575 8.635 503,772 +0.01(+0.11%)
May 02, 2024 8.615 8.655 8.575 8.625 357,453 +0.00(+0.00%)
May 01, 2024 8.496 8.665 8.496 8.625 505,419 +0.11(+1.28%)
Apr 30, 2024 8.516 8.526 8.486 8.516 390,394 -0.01(-0.12%)
Apr 29, 2024 8.516 8.556 8.491 8.526 540,337 +0.02(+0.23%)
Apr 26, 2024 8.526 8.546 8.496 8.506 318,166 +0.02(+0.23%)
Apr 25, 2024 8.546 8.551 8.457 8.486 317,465 -0.07(-0.81%)
Apr 24, 2024 8.575 8.585 8.526 8.556 273,684 -0.01(-0.12%)
Apr 23, 2024 8.546 8.575 8.536 8.566 245,769 +0.02(+0.23%)
Apr 22, 2024 8.536 8.556 8.506 8.546 503,980 +0.05(+0.58%)
Apr 19, 2024 8.467 8.516 8.447 8.496 359,876 +0.05(+0.59%)
Apr 18, 2024 8.437 8.447 8.417 8.447 322,118 +0.03(+0.35%)
Apr 17, 2024 8.407 8.437 8.397 8.417 419,895 +0.04(+0.47%)
Apr 16, 2024 8.377 8.377 8.269 8.377 866,274 +0.01(+0.12%)
Apr 15, 2024 8.575 8.605 8.358 8.368 1,118,792 -0.19(-2.20%)
Apr 12, 2024 8.605 8.655 8.546 8.556 589,597 -0.05(-0.63%)
Apr 11, 2024 8.591 8.630 8.571 8.610 701,796 +0.04(+0.46%)
Apr 10, 2024 8.600 8.620 8.571 8.571 674,001 -0.06(-0.68%)
Apr 09, 2024 8.610 8.640 8.591 8.630 666,368 +0.04(+0.46%)
Apr 08, 2024 8.541 8.591 8.537 8.591 819,757 +0.08(+0.92%)
Apr 05, 2024 8.522 8.541 8.492 8.512 495,553 +0.01(+0.12%)
Apr 04, 2024 8.522 8.551 8.492 8.502 396,401 -0.01(-0.12%)
Apr 03, 2024 8.512 8.541 8.502 8.512 482,415 -0.04(-0.46%)
Apr 02, 2024 8.571 8.600 8.541 8.551 539,322 -0.03(-0.34%)
Apr 01, 2024 8.581 8.600 8.571 8.581 516,011 +0.02(+0.23%)
Mar 28, 2024 8.571 8.610 8.551 8.561 680,092 +0.01(+0.11%)
Mar 27, 2024 8.522 8.571 8.517 8.551 357,090 +0.04(+0.46%)
Mar 26, 2024 8.492 8.532 8.473 8.512 331,540 +0.05(+0.58%)
Mar 25, 2024 8.502 8.512 8.443 8.463 533,040 +0.01(+0.12%)
Mar 22, 2024 8.532 8.541 8.434 8.453 401,615 -0.06(-0.69%)
Mar 21, 2024 8.502 8.512 8.473 8.512 314,407 +0.04(+0.46%)
Mar 20, 2024 8.512 8.512 8.453 8.473 532,501 -0.01(-0.12%)
Mar 19, 2024 8.492 8.512 8.458 8.483 395,772 +0.01(+0.12%)
Mar 18, 2024 8.502 8.522 8.463 8.473 267,169 -0.01(-0.12%)
Mar 15, 2024 8.492 8.512 8.473 8.483 339,574 -0.01(-0.12%)
Mar 14, 2024 8.522 8.551 8.483 8.492 542,728 -0.00(-0.06%)
Mar 13, 2024 8.536 8.565 8.478 8.497 877,567 +0.00(+0.00%)
Mar 12, 2024 8.449 8.497 8.434 8.497 608,854 +0.07(+0.81%)
Mar 11, 2024 8.352 8.439 8.352 8.429 597,625 +0.08(+0.93%)
Mar 08, 2024 8.352 8.410 8.332 8.352 551,046 -0.03(-0.35%)
Mar 07, 2024 8.429 8.449 8.361 8.381 494,636 -0.03(-0.35%)
Mar 06, 2024 8.391 8.420 8.381 8.410 579,049 +0.03(+0.35%)
Mar 05, 2024 8.400 8.439 8.371 8.381 728,998 -0.02(-0.23%)
Mar 04, 2024 8.420 8.459 8.391 8.400 692,023 -0.04(-0.46%)
Mar 01, 2024 8.429 8.449 8.400 8.439 955,554 +0.04(+0.46%)
Feb 29, 2024 8.361 8.428 8.361 8.400 728,248 +0.05(+0.58%)
Feb 28, 2024 8.361 8.381 8.332 8.352 760,947 +0.02(+0.23%)
Feb 27, 2024 8.342 8.381 8.332 8.332 995,888 +0.03(+0.35%)
Feb 26, 2024 8.235 8.337 8.225 8.303 858,681 +0.06(+0.71%)
Feb 23, 2024 8.313 8.313 8.235 8.245 315,779 -0.04(-0.47%)
Feb 22, 2024 8.274 8.332 8.246 8.284 626,121 +0.05(+0.59%)
Feb 21, 2024 8.235 8.264 8.196 8.235 590,106 +0.03(+0.36%)
Feb 20, 2024 8.245 8.274 8.177 8.206 587,652 -0.04(-0.47%)
Feb 16, 2024 8.303 8.303 8.235 8.245 463,319 -0.04(-0.47%)
Feb 15, 2024 8.352 8.371 8.255 8.284 778,638 -0.07(-0.81%)
Feb 14, 2024 8.352 8.391 8.332 8.352 630,933 +0.03(+0.41%)
Feb 13, 2024 8.231 8.318 8.222 8.318 1,123,072 +0.03(+0.35%)
Feb 12, 2024 8.231 8.289 8.222 8.289 643,265 +0.08(+0.94%)
Feb 09, 2024 8.212 8.241 8.164 8.212 587,682 +0.00(+0.00%)
Feb 08, 2024 8.241 8.241 8.202 8.212 409,726 -0.03(-0.35%)
Feb 07, 2024 8.279 8.289 8.222 8.241 585,884 +0.02(+0.23%)
Feb 06, 2024 8.183 8.222 8.164 8.222 433,796 +0.05(+0.59%)
Feb 05, 2024 8.135 8.178 8.087 8.173 685,085 +0.04(+0.47%)
Feb 02, 2024 8.193 8.222 8.135 8.135 500,946 -0.02(-0.24%)
Feb 01, 2024 8.173 8.193 8.154 8.154 538,390 +0.03(+0.35%)
Jan 31, 2024 8.125 8.173 8.097 8.125 796,183 +0.01(+0.12%)
Jan 30, 2024 8.077 8.145 8.058 8.116 690,871 +0.04(+0.48%)
Jan 29, 2024 8.068 8.103 8.029 8.077 534,470 +0.01(+0.12%)
Jan 26, 2024 8.077 8.106 8.048 8.068 272,155 +0.00(+0.00%)
Jan 25, 2024 8.068 8.077 8.029 8.068 448,676 +0.03(+0.36%)
Jan 24, 2024 8.058 8.063 8.011 8.039 575,724 +0.03(+0.36%)
Jan 23, 2024 8.029 8.048 7.963 8.010 441,885 +0.00(+0.00%)
Jan 22, 2024 8.020 8.058 7.991 8.010 733,076 +0.04(+0.48%)
Jan 19, 2024 7.943 7.972 7.885 7.972 938,208 +0.03(+0.36%)
Jan 18, 2024 7.933 7.952 7.895 7.943 456,356 +0.03(+0.36%)
Jan 17, 2024 7.866 7.933 7.866 7.914 793,733 +0.07(+0.86%)
Jan 16, 2024 7.875 7.895 7.837 7.847 1,046,881 -0.02(-0.24%)
Jan 12, 2024 7.895 7.923 7.837 7.866 1,200,276 -0.07(-0.85%)
Jan 11, 2024 7.856 7.952 7.847 7.933 654,489 +0.03(+0.43%)
Jan 10, 2024 7.899 7.937 7.833 7.899 793,170 -0.02(-0.24%)
Jan 09, 2024 7.880 7.947 7.880 7.918 610,441 -0.03(-0.36%)
Jan 08, 2024 7.852 7.947 7.852 7.947 625,305 +0.08(+0.97%)
Jan 05, 2024 7.842 7.899 7.823 7.871 585,319 +0.00(+0.00%)
Jan 04, 2024 7.766 7.871 7.766 7.871 727,908 +0.07(+0.85%)
Jan 03, 2024 7.861 7.880 7.785 7.804 529,488 -0.10(-1.32%)
Jan 02, 2024 7.757 7.947 7.757 7.909 1,013,952 +0.09(+1.09%)
Dec 29, 2023 7.766 7.823 7.719 7.823 781,650 +0.07(+0.86%)
Dec 28, 2023 7.719 7.766 7.685 7.757 639,958 +0.07(+0.87%)
Dec 27, 2023 7.728 7.771 7.682 7.690 1,201,954 -0.01(-0.12%)
Dec 26, 2023 7.681 7.728 7.661 7.700 1,245,155 +0.04(+0.50%)
Dec 22, 2023 7.661 7.681 7.595 7.661 1,241,702 +0.05(+0.63%)
Dec 21, 2023 7.709 7.709 7.566 7.614 1,193,473 -0.03(-0.37%)
Dec 20, 2023 7.690 7.709 7.604 7.642 1,052,358 -0.04(-0.50%)
Dec 19, 2023 7.709 7.757 7.671 7.681 947,077 -0.04(-0.49%)
Dec 18, 2023 7.747 7.785 7.700 7.719 1,131,824 -0.06(-0.73%)
Dec 15, 2023 7.804 7.804 7.747 7.776 536,651 -0.02(-0.24%)
Dec 14, 2023 7.709 7.804 7.701 7.795 985,333 +0.14(+1.80%)
Dec 13, 2023 7.647 7.713 7.628 7.657 934,934 +0.02(+0.25%)
Dec 12, 2023 7.628 7.647 7.614 7.638 326,346 +0.04(+0.50%)
Dec 11, 2023 7.600 7.666 7.600 7.600 610,403 -0.02(-0.25%)
Dec 08, 2023 7.581 7.676 7.581 7.619 564,763 +0.01(+0.12%)
Dec 07, 2023 7.553 7.638 7.553 7.610 609,627 +0.04(+0.50%)
Dec 06, 2023 7.572 7.600 7.544 7.572 1,164,530 +0.01(+0.12%)
Dec 05, 2023 7.534 7.563 7.516 7.563 592,863 +0.03(+0.37%)
Dec 04, 2023 7.553 7.610 7.534 7.534 1,008,410 -0.06(-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 MenloPark.com & California Media Partners, LLC. All rights reserved.