Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Energy MLP Total Return Fund (NY: JMF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2012 9.297 9.318 9.209 9.292 241,610 -0.06(-0.61%)
Oct 26, 2012 9.416 9.349 9.349 9.349 155,487 -0.04(-0.38%)
Oct 25, 2012 9.441 9.441 9.302 9.385 153,106 +0.03(+0.27%)
Oct 24, 2012 9.410 9.436 9.313 9.359 118,429 -0.02(-0.22%)
Oct 23, 2012 9.292 9.400 9.292 9.380 169,079 -0.01(-0.11%)
Oct 19, 2012 9.529 9.529 9.307 9.390 170,667 -0.13(-1.35%)
Oct 18, 2012 9.534 9.570 9.467 9.518 112,580 +0.00(+0.01%)
Oct 17, 2012 9.529 9.585 9.488 9.518 193,797 +0.01(+0.15%)
Oct 16, 2012 9.482 9.544 9.452 9.503 195,529 +0.06(+0.60%)
Oct 15, 2012 9.524 9.529 9.405 9.446 149,824 -0.03(-0.27%)
Oct 12, 2012 9.539 9.539 9.436 9.472 122,920 -0.01(-0.05%)
Oct 11, 2012 9.431 9.498 9.431 9.477 161,264 -0.09(-0.97%)
Oct 10, 2012 9.714 9.724 9.570 9.570 251,450 -0.14(-1.43%)
Oct 09, 2012 9.729 9.729 9.642 9.709 145,023 -0.03(-0.32%)
Oct 08, 2012 9.699 9.740 9.678 9.740 121,233 +0.02(+0.21%)
Oct 05, 2012 9.657 9.724 9.631 9.719 122,122 +0.11(+1.12%)
Oct 04, 2012 9.621 9.652 9.575 9.611 211,710 -0.02(-0.16%)
Oct 03, 2012 9.637 9.637 9.518 9.626 165,815 +0.03(+0.32%)
Oct 02, 2012 9.729 9.735 9.539 9.596 256,807 -0.13(-1.32%)
Oct 01, 2012 9.709 9.740 9.673 9.724 185,228 +0.03(+0.27%)
Sep 28, 2012 9.673 9.709 9.611 9.699 210,231 +0.00(+0.00%)
Sep 27, 2012 9.683 9.714 9.601 9.699 150,817 +0.07(+0.69%)
Sep 26, 2012 9.580 9.637 9.560 9.632 183,893 +0.01(+0.11%)
Sep 25, 2012 9.709 9.724 9.610 9.621 325,152 -0.04(-0.43%)
Sep 24, 2012 9.621 9.678 9.596 9.662 305,449 +0.04(+0.43%)
Sep 21, 2012 9.544 9.637 9.529 9.621 286,550 +0.03(+0.27%)
Sep 20, 2012 9.596 9.596 9.493 9.596 222,355 -0.02(-0.16%)
Sep 19, 2012 9.508 9.611 9.467 9.611 381,386 +0.10(+1.03%)
Sep 18, 2012 9.457 9.513 9.441 9.513 205,908 +0.07(+0.76%)
Sep 17, 2012 9.323 9.441 9.323 9.441 235,830 +0.07(+0.77%)
Sep 14, 2012 9.323 9.369 9.298 9.369 298,602 +0.05(+0.50%)
Sep 13, 2012 9.302 9.323 9.261 9.323 236,209 +0.03(+0.28%)
Sep 12, 2012 9.318 9.318 9.261 9.297 200,965 -0.03(-0.28%)
Sep 11, 2012 9.338 9.338 9.138 9.323 204,858 +0.02(+0.22%)
Sep 10, 2012 9.338 9.359 9.261 9.302 246,059 -0.04(-0.39%)
Sep 07, 2012 9.297 9.344 9.241 9.338 226,893 +0.05(+0.55%)
Sep 06, 2012 9.297 9.297 9.194 9.287 165,013 +0.04(+0.45%)
Sep 05, 2012 9.292 9.302 9.210 9.246 221,686 -0.04(-0.44%)
Sep 04, 2012 9.287 9.318 9.205 9.287 260,078 -0.01(-0.06%)
Aug 31, 2012 9.199 9.292 9.117 9.292 288,629 +0.17(+1.86%)
Aug 30, 2012 9.076 9.318 9.061 9.122 297,436 +0.01(+0.08%)
Aug 29, 2012 9.230 9.230 9.107 9.115 383,228 -0.15(-1.64%)
Aug 27, 2012 9.390 9.390 9.133 9.266 208,744 -0.13(-1.37%)
Aug 24, 2012 9.477 9.488 9.307 9.395 163,697 -0.06(-0.65%)
Aug 23, 2012 9.482 9.508 9.395 9.457 111,986 -0.02(-0.22%)
Aug 22, 2012 9.585 9.585 9.400 9.477 140,576 -0.04(-0.43%)
Aug 21, 2012 9.590 9.611 9.447 9.518 87,434 -0.03(-0.27%)
Aug 20, 2012 9.513 9.590 9.452 9.544 137,297 +0.06(+0.60%)
Aug 17, 2012 9.570 9.585 9.369 9.488 145,048 -0.02(-0.22%)
Aug 16, 2012 9.539 9.539 9.400 9.508 112,833 +0.01(+0.11%)
Aug 15, 2012 9.513 9.585 9.369 9.498 150,049 +0.02(+0.22%)
Aug 14, 2012 9.616 9.616 9.421 9.477 92,946 -0.10(-1.07%)
Aug 13, 2012 9.616 9.616 9.446 9.580 63,186 +0.06(+0.65%)
Aug 10, 2012 9.518 9.637 9.482 9.518 80,398 +0.06(+0.60%)
Aug 09, 2012 9.400 9.518 9.354 9.462 103,640 +0.09(+0.93%)
Aug 08, 2012 9.364 9.513 9.334 9.374 138,770 -0.04(-0.38%)
Aug 07, 2012 9.554 9.585 9.333 9.410 136,578 -0.11(-1.14%)
Aug 06, 2012 9.518 9.647 9.410 9.518 146,772 +0.08(+0.82%)
Aug 03, 2012 9.647 9.647 9.328 9.441 109,272 -0.01(-0.11%)
Aug 02, 2012 9.400 9.639 9.390 9.452 111,923 -0.03(-0.33%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.