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, 2013 10.07 10.08 9.921 10.08 247,619 +0.02(+0.16%)
Oct 30, 2013 9.948 10.09 9.948 10.07 242,306 +0.16(+1.64%)
Oct 29, 2013 9.738 9.911 9.681 9.906 306,608 +0.18(+1.88%)
Oct 28, 2013 9.984 9.984 9.712 9.723 208,949 -0.19(-1.95%)
Oct 25, 2013 9.817 10.00 9.817 9.916 265,252 +0.11(+1.12%)
Oct 24, 2013 9.885 9.895 9.791 9.806 312,124 -0.09(-0.90%)
Oct 23, 2013 9.864 9.895 9.775 9.895 377,016 +0.08(+0.80%)
Oct 22, 2013 9.707 9.880 9.707 9.817 246,628 +0.14(+1.46%)
Oct 21, 2013 9.654 9.707 9.634 9.675 211,182 -0.01(-0.05%)
Oct 18, 2013 9.607 9.686 9.592 9.681 172,658 +0.09(+0.98%)
Oct 17, 2013 9.471 9.628 9.471 9.586 318,681 +0.03(+0.33%)
Oct 16, 2013 9.634 9.634 9.456 9.555 172,453 -0.01(-0.05%)
Oct 15, 2013 9.649 9.737 9.545 9.560 147,715 -0.19(-1.99%)
Oct 14, 2013 9.649 9.754 9.603 9.754 97,958 +0.08(+0.81%)
Oct 11, 2013 9.555 9.696 9.518 9.675 129,581 +0.14(+1.43%)
Oct 10, 2013 9.492 9.550 9.424 9.539 247,035 +0.13(+1.43%)
Oct 09, 2013 9.482 9.482 9.292 9.405 223,387 -0.04(-0.38%)
Oct 08, 2013 9.570 9.570 9.441 9.441 202,721 -0.18(-1.87%)
Oct 07, 2013 9.606 9.652 9.544 9.621 205,686 -0.04(-0.37%)
Oct 04, 2013 9.596 9.683 9.596 9.657 163,007 +0.02(+0.21%)
Oct 03, 2013 9.673 9.724 9.570 9.637 222,096 -0.10(-1.06%)
Oct 02, 2013 9.544 9.745 9.544 9.740 276,659 -0.02(-0.21%)
Oct 01, 2013 9.554 9.760 9.533 9.760 150,632 +0.28(+2.99%)
Sep 27, 2013 9.529 9.549 9.452 9.477 207,815 -0.06(-0.65%)
Sep 26, 2013 9.472 9.575 9.462 9.539 262,644 +0.05(+0.49%)
Sep 25, 2013 9.513 9.565 9.462 9.493 181,940 -0.01(-0.05%)
Sep 24, 2013 9.493 9.534 9.390 9.498 216,122 -0.04(-0.38%)
Sep 23, 2013 9.740 9.740 9.513 9.534 185,349 -0.23(-2.32%)
Sep 20, 2013 9.837 9.837 9.683 9.760 196,495 -0.06(-0.63%)
Sep 19, 2013 9.596 9.853 9.596 9.822 330,300 +0.21(+2.19%)
Sep 18, 2013 9.333 9.611 9.266 9.611 231,134 +0.26(+2.75%)
Sep 17, 2013 9.493 9.493 9.261 9.354 187,146 -0.15(-1.57%)
Sep 16, 2013 9.554 9.570 9.446 9.503 102,618 +0.02(+0.16%)
Sep 13, 2013 9.446 9.539 9.446 9.488 153,351 +0.00(+0.00%)
Sep 12, 2013 9.585 9.642 9.431 9.488 190,486 -0.12(-1.23%)
Sep 11, 2013 9.693 9.781 9.585 9.606 197,525 -0.13(-1.32%)
Sep 10, 2013 9.817 9.832 9.693 9.735 226,108 +0.02(+0.16%)
Sep 09, 2013 9.786 9.791 9.652 9.719 214,543 -0.13(-1.31%)
Sep 06, 2013 9.740 9.853 9.652 9.848 166,517 +0.11(+1.11%)
Sep 05, 2013 9.688 9.740 9.673 9.740 91,446 +0.01(+0.11%)
Sep 04, 2013 9.791 9.833 9.683 9.729 137,490 -0.10(-0.99%)
Sep 03, 2013 9.915 9.951 9.760 9.827 134,366 +0.01(+0.05%)
Aug 30, 2013 9.843 9.951 9.801 9.822 118,883 -0.07(-0.73%)
Aug 29, 2013 9.817 9.894 9.784 9.894 151,351 +0.06(+0.58%)
Aug 28, 2013 9.863 9.935 9.781 9.837 189,382 -0.02(-0.16%)
Aug 27, 2013 9.915 9.915 9.776 9.853 239,453 -0.11(-1.08%)
Aug 26, 2013 10.05 10.07 9.935 9.961 108,001 -0.07(-0.67%)
Aug 23, 2013 10.02 10.04 9.930 10.03 134,119 +0.04(+0.36%)
Aug 22, 2013 9.920 10.06 9.879 9.992 173,236 +0.13(+1.30%)
Aug 21, 2013 9.832 9.925 9.771 9.863 117,375 +0.05(+0.52%)
Aug 20, 2013 9.688 9.831 9.668 9.812 167,979 +0.04(+0.42%)
Aug 19, 2013 9.961 9.997 9.688 9.771 267,938 -0.23(-2.32%)
Aug 16, 2013 10.03 10.08 9.956 10.00 122,854 -0.04(-0.36%)
Aug 15, 2013 10.01 10.08 9.945 10.04 217,027 -0.02(-0.15%)
Aug 14, 2013 10.05 10.06 9.940 10.05 156,842 +0.02(+0.21%)
Aug 13, 2013 10.23 10.23 9.971 10.03 155,108 -0.21(-2.01%)
Aug 12, 2013 10.26 10.31 10.20 10.24 155,794 -0.07(-0.65%)
Aug 09, 2013 10.31 10.36 10.16 10.31 194,952 +0.01(+0.05%)
Aug 08, 2013 10.33 10.34 10.24 10.30 188,598 +0.06(+0.60%)
Aug 07, 2013 10.24 10.24 10.13 10.24 130,149 -0.02(-0.20%)
Aug 06, 2013 10.22 10.26 10.18 10.26 146,416 +0.07(+0.66%)
Aug 05, 2013 10.32 10.32 10.17 10.19 164,142 -0.14(-1.39%)
Aug 02, 2013 10.37 10.37 10.27 10.34 209,055 -0.04(-0.40%)
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.