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, 2018 7.885 8.077 7.885 7.927 221,178 +0.17(+2.16%)
Oct 30, 2018 7.776 7.910 7.701 7.759 219,401 -0.08(-0.96%)
Oct 29, 2018 8.136 8.136 7.717 7.835 272,104 -0.23(-2.90%)
Oct 26, 2018 8.262 8.262 7.994 8.069 313,606 -0.19(-2.33%)
Oct 25, 2018 8.270 8.295 8.169 8.262 281,473 +0.09(+1.13%)
Oct 24, 2018 8.521 8.529 8.144 8.169 236,228 -0.32(-3.75%)
Oct 23, 2018 8.504 8.547 8.278 8.488 386,500 -0.17(-1.93%)
Oct 22, 2018 8.806 8.831 8.630 8.655 98,014 -0.11(-1.24%)
Oct 19, 2018 8.730 8.839 8.722 8.764 135,597 +0.10(+1.16%)
Oct 18, 2018 8.789 8.889 8.655 8.663 278,802 -0.18(-1.99%)
Oct 17, 2018 8.906 8.930 8.798 8.839 155,094 -0.10(-1.12%)
Oct 16, 2018 8.739 8.981 8.739 8.940 212,266 +0.20(+2.30%)
Oct 15, 2018 8.822 8.856 8.714 8.739 130,656 -0.03(-0.38%)
Oct 12, 2018 8.940 8.990 8.672 8.772 190,911 +0.01(+0.10%)
Oct 11, 2018 8.862 8.960 8.674 8.764 305,203 -0.15(-1.65%)
Oct 10, 2018 9.123 9.181 8.911 8.911 284,308 -0.20(-2.24%)
Oct 09, 2018 8.944 9.156 8.944 9.115 190,632 +0.13(+1.46%)
Oct 08, 2018 9.025 9.091 8.960 8.985 158,281 -0.06(-0.63%)
Oct 05, 2018 9.107 9.213 9.025 9.042 268,740 -0.08(-0.90%)
Oct 04, 2018 9.271 9.303 9.123 9.123 207,484 -0.10(-1.06%)
Oct 03, 2018 9.254 9.295 9.213 9.222 230,248 +0.01(+0.09%)
Oct 02, 2018 9.254 9.303 9.213 9.213 384,751 -0.01(-0.09%)
Oct 01, 2018 9.099 9.270 9.066 9.222 419,307 +0.17(+1.90%)
Sep 28, 2018 8.935 9.050 8.854 9.050 228,252 +0.16(+1.75%)
Sep 27, 2018 8.788 8.895 8.747 8.895 202,142 +0.16(+1.87%)
Sep 26, 2018 8.805 8.805 8.707 8.731 248,427 -0.05(-0.56%)
Sep 25, 2018 8.846 8.846 8.723 8.780 313,318 -0.03(-0.37%)
Sep 24, 2018 8.870 8.911 8.772 8.813 272,640 -0.04(-0.46%)
Sep 21, 2018 8.870 8.886 8.813 8.854 230,576 +0.02(+0.28%)
Sep 20, 2018 8.821 8.870 8.764 8.829 209,373 +0.02(+0.28%)
Sep 19, 2018 8.772 8.821 8.756 8.805 245,377 +0.08(+0.94%)
Sep 18, 2018 8.747 8.805 8.723 8.723 189,903 -0.01(-0.09%)
Sep 17, 2018 8.747 8.845 8.731 8.731 174,155 -0.01(-0.09%)
Sep 14, 2018 8.854 8.854 8.711 8.739 113,392 -0.11(-1.29%)
Sep 13, 2018 8.968 8.968 8.854 8.854 134,544 -0.08(-0.91%)
Sep 12, 2018 8.911 9.017 8.911 8.935 144,228 +0.06(+0.64%)
Sep 11, 2018 8.846 8.944 8.815 8.878 187,327 +0.06(+0.65%)
Sep 10, 2018 8.747 8.846 8.747 8.821 245,094 +0.16(+1.79%)
Sep 07, 2018 8.723 8.747 8.649 8.666 206,601 -0.08(-0.93%)
Sep 06, 2018 8.862 8.895 8.739 8.747 180,284 -0.10(-1.11%)
Sep 05, 2018 8.895 8.895 8.715 8.846 150,088 -0.03(-0.37%)
Sep 04, 2018 8.805 8.878 8.760 8.878 317,406 +0.10(+1.12%)
Aug 31, 2018 8.780 8.780 8.780 0 -0.10(-1.10%)
Aug 30, 2018 8.935 8.946 8.764 8.878 243,571 -0.09(-1.00%)
Aug 29, 2018 9.009 9.009 8.927 8.968 171,990 -0.02(-0.27%)
Aug 28, 2018 9.132 9.132 8.944 8.993 163,013 -0.09(-0.99%)
Aug 27, 2018 9.140 9.140 8.993 9.083 164,248 +0.00(+0.00%)
Aug 24, 2018 9.164 9.164 9.042 9.083 164,889 -0.05(-0.54%)
Aug 23, 2018 9.197 9.205 9.123 9.132 133,592 -0.07(-0.71%)
Aug 22, 2018 9.140 9.197 9.132 9.197 132,568 +0.07(+0.81%)
Aug 21, 2018 9.361 9.361 9.107 9.123 153,639 -0.23(-2.45%)
Aug 20, 2018 9.222 9.361 9.222 9.352 120,900 +0.13(+1.42%)
Aug 17, 2018 9.140 9.222 9.107 9.222 106,664 +0.14(+1.53%)
Aug 16, 2018 9.058 9.123 9.001 9.083 98,592 +0.07(+0.73%)
Aug 15, 2018 9.164 9.164 8.927 9.017 194,195 -0.16(-1.78%)
Aug 14, 2018 9.164 9.197 9.123 9.181 147,231 +0.07(+0.72%)
Aug 13, 2018 9.361 9.393 9.107 9.115 296,309 -0.18(-1.93%)
Aug 10, 2018 9.328 9.369 9.279 9.295 307,271 -0.01(-0.09%)
Aug 09, 2018 9.295 9.385 9.295 9.303 179,919 +0.02(+0.26%)
Aug 08, 2018 9.156 9.279 9.099 9.279 204,450 +0.02(+0.27%)
Aug 07, 2018 9.369 9.459 9.246 9.254 193,795 -0.10(-1.05%)
Aug 06, 2018 9.279 9.369 9.279 9.352 154,257 +0.09(+0.97%)
Aug 03, 2018 9.328 9.352 9.246 9.262 143,238 -0.02(-0.26%)
Aug 02, 2018 8.985 9.287 8.985 9.287 325,205 +0.30(+3.37%)
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.