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 (%)
Dec 31, 2012 9.045 9.107 9.107 9.107 219,334 +0.10(+1.09%)
Dec 28, 2012 8.999 9.055 8.901 9.009 243,863 -0.03(-0.28%)
Dec 27, 2012 9.030 9.138 8.824 9.035 265,122 +0.03(+0.29%)
Dec 26, 2012 9.205 9.205 8.958 9.009 270,651 -0.23(-2.45%)
Dec 24, 2012 9.235 9.364 9.133 9.235 189,267 +0.04(+0.45%)
Dec 21, 2012 9.102 9.302 9.102 9.194 441,027 -0.03(-0.28%)
Dec 20, 2012 9.215 9.271 9.153 9.220 303,556 +0.00(+0.00%)
Dec 19, 2012 9.107 9.220 9.086 9.220 298,242 +0.14(+1.53%)
Dec 18, 2012 9.030 9.148 9.004 9.081 391,914 -0.01(-0.06%)
Dec 17, 2012 9.066 9.086 8.952 9.086 264,997 +0.04(+0.40%)
Dec 14, 2012 9.055 9.143 8.994 9.050 266,793 -0.02(-0.17%)
Dec 13, 2012 9.112 9.112 8.968 9.066 247,476 -0.03(-0.28%)
Dec 12, 2012 9.076 9.210 8.988 9.091 468,404 +0.06(+0.63%)
Dec 11, 2012 9.097 9.102 8.927 9.035 306,394 -0.00(-0.04%)
Dec 10, 2012 8.958 9.097 8.958 9.038 218,289 +0.03(+0.32%)
Dec 07, 2012 9.071 9.071 8.927 9.009 193,887 +0.01(+0.06%)
Dec 06, 2012 9.107 9.344 8.952 9.004 271,151 -0.07(-0.79%)
Dec 05, 2012 9.205 9.205 9.055 9.076 234,860 -0.08(-0.90%)
Dec 04, 2012 9.199 9.251 9.118 9.158 306,027 -0.25(-2.63%)
Nov 30, 2012 9.426 9.457 9.297 9.405 219,968 +0.02(+0.16%)
Nov 29, 2012 9.364 9.446 9.338 9.390 209,387 +0.09(+1.00%)
Nov 28, 2012 9.230 9.323 9.199 9.297 316,586 +0.08(+0.84%)
Nov 27, 2012 9.235 9.251 9.158 9.220 291,261 +0.02(+0.22%)
Nov 26, 2012 9.251 9.318 9.161 9.199 268,678 -0.05(-0.56%)
Nov 23, 2012 9.313 9.323 9.215 9.251 152,865 +0.02(+0.22%)
Nov 21, 2012 9.230 9.277 9.189 9.230 311,955 +0.01(+0.06%)
Nov 20, 2012 9.091 9.256 9.014 9.225 324,751 +0.15(+1.70%)
Nov 19, 2012 8.952 9.133 8.940 9.071 343,641 +0.25(+2.80%)
Nov 16, 2012 8.664 8.906 8.567 8.824 345,598 +0.22(+2.57%)
Nov 15, 2012 8.690 8.814 8.438 8.603 397,395 -0.07(-0.77%)
Nov 14, 2012 8.844 8.937 8.648 8.669 252,127 -0.18(-2.03%)
Nov 13, 2012 8.844 8.942 8.814 8.850 281,689 -0.11(-1.26%)
Nov 12, 2012 9.148 9.184 8.963 8.963 191,045 -0.19(-2.08%)
Nov 09, 2012 9.194 9.215 9.122 9.153 181,658 -0.08(-0.84%)
Nov 08, 2012 9.266 9.297 9.158 9.230 271,007 -0.05(-0.50%)
Nov 07, 2012 9.344 9.344 9.215 9.277 181,271 -0.10(-1.04%)
Nov 06, 2012 9.282 9.390 9.282 9.374 178,342 +0.08(+0.89%)
Nov 05, 2012 9.328 9.344 9.246 9.292 159,411 -0.01(-0.11%)
Nov 02, 2012 9.421 9.457 9.282 9.302 167,759 -0.11(-1.20%)
Nov 01, 2012 9.318 9.462 9.302 9.416 184,068 +0.12(+1.33%)
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%)
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.