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%)
Dec 01, 2023 7.544 7.591 7.497 7.591 734,127 +0.07(+0.88%)
Nov 30, 2023 7.534 7.544 7.478 7.525 985,237 -0.01(-0.13%)
Nov 29, 2023 7.563 7.586 7.525 7.534 1,020,144 +0.01(+0.13%)
Nov 28, 2023 7.534 7.572 7.525 7.525 834,225 -0.03(-0.37%)
Nov 27, 2023 7.572 7.581 7.534 7.553 698,889 -0.02(-0.25%)
Nov 24, 2023 7.544 7.581 7.534 7.572 197,988 +0.03(+0.37%)
Nov 22, 2023 7.525 7.591 7.506 7.544 628,456 +0.02(+0.25%)
Nov 21, 2023 7.553 7.572 7.506 7.525 670,894 -0.05(-0.62%)
Nov 20, 2023 7.553 7.581 7.548 7.572 499,384 -0.01(-0.12%)
Nov 17, 2023 7.544 7.600 7.525 7.581 450,974 +0.07(+0.88%)
Nov 16, 2023 7.534 7.544 7.487 7.515 479,769 -0.01(-0.13%)
Nov 15, 2023 7.544 7.581 7.506 7.525 551,316 -0.03(-0.37%)
Nov 14, 2023 7.534 7.600 7.534 7.553 908,645 +0.03(+0.44%)
Nov 13, 2023 7.539 7.539 7.497 7.520 353,356 -0.01(-0.12%)
Nov 10, 2023 7.474 7.548 7.446 7.529 658,102 +0.05(+0.62%)
Nov 09, 2023 7.529 7.529 7.446 7.483 356,409 -0.03(-0.37%)
Nov 08, 2023 7.520 7.529 7.464 7.511 532,151 +0.02(+0.25%)
Nov 07, 2023 7.483 7.520 7.427 7.492 1,026,683 +0.04(+0.50%)
Nov 06, 2023 7.492 7.539 7.399 7.455 544,923 -0.06(-0.74%)
Nov 03, 2023 7.502 7.539 7.474 7.511 763,137 +0.06(+0.75%)
Nov 02, 2023 7.436 7.529 7.436 7.455 828,382 +0.06(+0.76%)
Nov 01, 2023 7.334 7.399 7.313 7.399 692,380 +0.10(+1.40%)
Oct 31, 2023 7.250 7.315 7.217 7.297 641,975 +0.07(+0.90%)
Oct 30, 2023 7.175 7.241 7.175 7.231 509,301 +0.06(+0.78%)
Oct 27, 2023 7.129 7.175 7.119 7.175 695,293 +0.05(+0.65%)
Oct 26, 2023 7.092 7.166 7.092 7.129 844,927 +0.00(+0.00%)
Oct 25, 2023 7.203 7.241 7.119 7.129 906,728 -0.11(-1.54%)
Oct 24, 2023 7.185 7.264 7.185 7.241 470,459 +0.07(+0.91%)
Oct 23, 2023 7.129 7.231 7.129 7.175 627,307 +0.01(+0.13%)
Oct 20, 2023 7.231 7.245 7.133 7.166 1,168,982 -0.01(-0.13%)
Oct 19, 2023 7.250 7.306 7.175 7.175 1,218,629 -0.08(-1.16%)
Oct 18, 2023 7.334 7.343 7.250 7.259 1,451,495 -0.10(-1.39%)
Oct 17, 2023 7.371 7.408 7.343 7.362 596,159 -0.04(-0.50%)
Oct 16, 2023 7.446 7.455 7.324 7.399 1,365,140 -0.03(-0.38%)
Oct 13, 2023 7.492 7.529 7.390 7.427 459,484 -0.03(-0.38%)
Oct 12, 2023 7.529 7.548 7.436 7.455 415,932 -0.03(-0.44%)
Oct 11, 2023 7.497 7.534 7.469 7.488 462,125 -0.01(-0.12%)
Oct 10, 2023 7.441 7.506 7.414 7.497 606,223 +0.06(+0.74%)
Oct 09, 2023 7.377 7.451 7.349 7.441 495,680 +0.05(+0.62%)
Oct 06, 2023 7.349 7.404 7.326 7.395 686,289 +0.02(+0.25%)
Oct 05, 2023 7.349 7.386 7.303 7.377 929,191 +0.00(+0.00%)
Oct 04, 2023 7.285 7.377 7.239 7.377 1,033,936 +0.08(+1.14%)
Oct 03, 2023 7.377 7.423 7.262 7.294 821,325 -0.12(-1.62%)
Oct 02, 2023 7.561 7.566 7.386 7.414 1,122,887 -0.16(-2.07%)
Sep 29, 2023 7.607 7.607 7.534 7.571 2,051,908 +0.02(+0.24%)
Sep 28, 2023 7.506 7.575 7.488 7.552 585,860 +0.06(+0.86%)
Sep 27, 2023 7.543 7.589 7.455 7.488 613,856 -0.04(-0.49%)
Sep 26, 2023 7.607 7.612 7.478 7.524 693,034 -0.08(-1.09%)
Sep 25, 2023 7.607 7.607 7.580 7.607 558,646 -0.01(-0.12%)
Sep 22, 2023 7.497 7.617 7.488 7.617 716,352 +0.12(+1.60%)
Sep 21, 2023 7.524 7.524 7.478 7.497 386,535 -0.03(-0.37%)
Sep 20, 2023 7.515 7.552 7.506 7.524 378,072 +0.01(+0.12%)
Sep 19, 2023 7.506 7.515 7.478 7.515 323,794 +0.01(+0.12%)
Sep 18, 2023 7.478 7.506 7.441 7.506 495,590 +0.05(+0.62%)
Sep 15, 2023 7.497 7.506 7.437 7.460 483,638 -0.05(-0.61%)
Sep 14, 2023 7.506 7.534 7.488 7.506 731,341 +0.00(+0.06%)
Sep 13, 2023 7.547 7.556 7.506 7.501 582,830 -0.02(-0.24%)
Sep 12, 2023 7.520 7.555 7.511 7.520 475,011 -0.01(-0.12%)
Sep 11, 2023 7.529 7.565 7.520 7.529 539,593 +0.00(+0.00%)
Sep 08, 2023 7.520 7.538 7.483 7.529 599,448 +0.04(+0.49%)
Sep 07, 2023 7.438 7.501 7.434 7.492 494,954 +0.05(+0.61%)
Sep 06, 2023 7.438 7.474 7.428 7.447 441,387 -0.02(-0.24%)
Sep 05, 2023 7.428 7.483 7.405 7.465 606,825 +0.04(+0.49%)
Sep 01, 2023 7.419 7.447 7.419 7.428 448,845 +0.05(+0.62%)
Aug 31, 2023 7.428 7.428 7.383 7.383 839,666 -0.05(-0.61%)
Aug 30, 2023 7.410 7.438 7.383 7.428 558,522 +0.00(+0.00%)
Aug 29, 2023 7.401 7.428 7.374 7.428 411,156 +0.03(+0.37%)
Aug 28, 2023 7.438 7.474 7.392 7.401 390,493 -0.02(-0.25%)
Aug 25, 2023 7.364 7.419 7.355 7.419 615,525 +0.05(+0.62%)
Aug 24, 2023 7.383 7.392 7.346 7.374 356,503 +0.00(+0.00%)
Aug 23, 2023 7.355 7.392 7.337 7.374 433,587 +0.04(+0.50%)
Aug 22, 2023 7.328 7.346 7.319 7.337 488,748 +0.02(+0.25%)
Aug 21, 2023 7.310 7.319 7.282 7.319 532,519 +0.05(+0.63%)
Aug 18, 2023 7.255 7.310 7.228 7.273 521,245 +0.01(+0.13%)
Aug 17, 2023 7.301 7.319 7.255 7.264 586,282 -0.03(-0.38%)
Aug 16, 2023 7.310 7.310 7.264 7.291 711,971 +0.01(+0.13%)
Aug 15, 2023 7.346 7.352 7.282 7.282 687,318 -0.08(-1.12%)
Aug 14, 2023 7.355 7.364 7.319 7.364 460,726 +0.03(+0.44%)
Aug 11, 2023 7.314 7.342 7.287 7.333 752,639 +0.03(+0.37%)
Aug 10, 2023 7.296 7.324 7.278 7.305 664,861 +0.04(+0.50%)
Aug 09, 2023 7.324 7.333 7.242 7.269 1,246,269 -0.05(-0.74%)
Aug 08, 2023 7.342 7.339 7.287 7.324 669,785 -0.04(-0.49%)
Aug 07, 2023 7.333 7.360 7.305 7.360 663,203 +0.05(+0.74%)
Aug 04, 2023 7.314 7.324 7.269 7.305 756,831 +0.05(+0.62%)
Aug 03, 2023 7.251 7.287 7.224 7.260 771,912 +0.00(+0.00%)
Aug 02, 2023 7.278 7.285 7.215 7.260 1,011,687 -0.05(-0.74%)
Aug 01, 2023 7.296 7.314 7.251 7.314 902,695 +0.02(+0.25%)
Jul 31, 2023 7.206 7.333 7.170 7.296 1,443,348 +0.09(+1.25%)
Jul 28, 2023 7.170 7.206 7.143 7.206 226,590 +0.07(+1.01%)
Jul 27, 2023 7.152 7.170 7.125 7.134 157,528 +0.02(+0.25%)
Jul 26, 2023 7.125 7.147 7.116 7.116 181,340 -0.01(-0.13%)
Jul 25, 2023 7.152 7.188 7.125 7.125 163,511 -0.02(-0.25%)
Jul 24, 2023 7.134 7.179 7.134 7.143 275,994 +0.02(+0.25%)
Jul 21, 2023 7.116 7.134 7.089 7.125 257,535 +0.05(+0.64%)
Jul 20, 2023 7.125 7.125 7.080 7.080 187,607 -0.03(-0.38%)
Jul 19, 2023 7.161 7.170 7.098 7.107 196,685 -0.03(-0.38%)
Jul 18, 2023 7.197 7.197 7.125 7.134 280,992 -0.04(-0.50%)
Jul 17, 2023 7.179 7.179 7.134 7.170 125,264 +0.04(+0.51%)
Jul 14, 2023 7.179 7.197 7.125 7.134 268,021 -0.06(-0.88%)
Jul 13, 2023 7.215 7.223 7.179 7.197 151,216 +0.01(+0.18%)
Jul 12, 2023 7.184 7.211 7.175 7.184 262,461 +0.04(+0.50%)
Jul 11, 2023 7.148 7.172 7.139 7.148 167,953 +0.02(+0.25%)
Jul 10, 2023 7.157 7.157 7.104 7.130 212,489 +0.05(+0.76%)
Jul 07, 2023 7.050 7.095 7.050 7.077 268,993 +0.04(+0.64%)
Jul 06, 2023 7.059 7.072 7.023 7.032 265,575 -0.05(-0.76%)
Jul 05, 2023 7.130 7.130 7.086 7.086 274,786 -0.03(-0.38%)
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.