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, 2015 6.193 6.706 6.706 6.706 833,227 +0.43(+6.94%)
Dec 30, 2015 6.193 6.410 6.120 6.271 1,230,387 +0.01(+0.19%)
Dec 29, 2015 6.501 6.591 6.199 6.259 1,213,110 -0.14(-2.17%)
Dec 28, 2015 6.730 6.730 6.283 6.398 950,385 -0.42(-6.12%)
Dec 24, 2015 6.718 6.815 6.815 6.815 574,850 +0.17(+2.55%)
Dec 23, 2015 6.120 6.676 6.120 6.646 1,719,764 +0.74(+12.47%)
Dec 22, 2015 5.667 6.132 5.655 5.909 835,276 +0.27(+4.71%)
Dec 21, 2015 5.516 5.655 5.437 5.643 765,628 +0.11(+2.08%)
Dec 18, 2015 5.576 5.733 5.474 5.528 1,054,714 -0.12(-2.14%)
Dec 17, 2015 5.830 5.830 5.528 5.649 886,466 -0.13(-2.20%)
Dec 16, 2015 5.540 5.884 5.522 5.776 753,411 +0.20(+3.58%)
Dec 15, 2015 5.456 5.625 5.456 5.576 994,544 +0.18(+3.24%)
Dec 14, 2015 5.782 5.800 5.341 5.401 717,894 -0.41(-7.07%)
Dec 11, 2015 6.078 6.126 5.788 5.812 935,723 -0.40(-6.51%)
Dec 10, 2015 6.114 6.416 6.048 6.217 770,056 +0.08(+1.28%)
Dec 09, 2015 5.933 6.307 5.933 6.138 786,280 +0.23(+3.89%)
Dec 08, 2015 5.727 6.156 5.698 5.909 841,370 -0.06(-1.01%)
Dec 07, 2015 6.344 6.350 5.752 5.969 1,124,892 -0.48(-7.49%)
Dec 04, 2015 6.742 6.827 6.416 6.452 931,223 -0.39(-5.65%)
Dec 03, 2015 6.948 7.032 6.724 6.839 936,772 -0.10(-1.48%)
Dec 02, 2015 7.129 7.129 6.851 6.942 696,274 -0.26(-3.61%)
Dec 01, 2015 7.189 7.280 7.081 7.202 522,172 +0.01(+0.08%)
Nov 30, 2015 7.322 7.353 7.159 7.196 440,653 -0.08(-1.16%)
Nov 27, 2015 7.304 7.347 7.159 7.280 202,553 -0.06(-0.82%)
Nov 25, 2015 7.057 7.341 7.341 7.341 537,608 +0.19(+2.70%)
Nov 24, 2015 6.990 7.274 6.977 7.147 524,971 +0.25(+3.68%)
Nov 23, 2015 7.099 7.256 6.893 6.893 656,675 -0.17(-2.40%)
Nov 20, 2015 7.256 7.327 7.051 7.063 418,725 -0.23(-3.15%)
Nov 19, 2015 7.347 7.383 7.214 7.292 423,500 -0.09(-1.23%)
Nov 18, 2015 7.473 7.597 7.262 7.383 476,866 -0.07(-0.89%)
Nov 17, 2015 7.727 7.878 7.437 7.449 613,155 -0.34(-4.42%)
Nov 16, 2015 7.461 7.815 7.450 7.794 287,215 +0.32(+4.28%)
Nov 13, 2015 7.250 7.576 7.141 7.473 395,455 +0.16(+2.15%)
Nov 12, 2015 7.510 7.576 7.310 7.316 746,848 -0.30(-3.97%)
Nov 11, 2015 7.782 7.860 7.576 7.618 196,063 -0.17(-2.17%)
Nov 10, 2015 7.721 7.893 7.679 7.788 287,133 -0.05(-0.62%)
Nov 09, 2015 7.842 7.951 7.727 7.836 354,755 -0.07(-0.84%)
Nov 06, 2015 7.981 8.108 7.890 7.902 223,041 -0.16(-2.02%)
Nov 05, 2015 8.289 8.359 8.005 8.066 328,957 -0.31(-3.68%)
Nov 04, 2015 8.639 8.724 8.307 8.374 336,508 -0.24(-2.81%)
Nov 03, 2015 8.494 8.736 8.428 8.615 269,714 +0.13(+1.49%)
Nov 02, 2015 8.392 8.670 8.368 8.488 574,236 +0.02(+0.29%)
Oct 30, 2015 8.289 8.476 8.102 8.464 227,252 +0.14(+1.67%)
Oct 29, 2015 8.120 8.428 8.120 8.325 143,047 +0.16(+2.00%)
Oct 28, 2015 7.842 8.162 7.809 8.162 275,903 +0.43(+5.55%)
Oct 27, 2015 7.914 7.969 7.673 7.733 292,116 -0.25(-3.10%)
Oct 26, 2015 8.198 8.229 7.975 7.981 303,335 -0.26(-3.15%)
Oct 23, 2015 8.422 8.500 8.162 8.241 218,019 -0.16(-1.87%)
Oct 22, 2015 8.561 8.694 8.368 8.398 371,292 -0.19(-2.25%)
Oct 21, 2015 8.555 8.718 8.470 8.591 344,607 +0.02(+0.28%)
Oct 20, 2015 8.494 8.645 8.470 8.567 223,802 +0.04(+0.42%)
Oct 19, 2015 8.615 8.700 8.395 8.531 149,183 -0.18(-2.08%)
Oct 16, 2015 8.670 8.778 8.603 8.712 226,656 +0.10(+1.19%)
Oct 15, 2015 8.561 8.800 8.440 8.609 337,885 -0.01(-0.07%)
Oct 14, 2015 8.670 8.724 8.410 8.615 266,016 -0.13(-1.52%)
Oct 13, 2015 8.670 8.790 8.507 8.748 435,692 -0.03(-0.30%)
Oct 12, 2015 9.128 9.128 8.638 8.774 308,053 -0.34(-3.69%)
Oct 09, 2015 8.945 9.123 8.880 9.111 326,198 +0.19(+2.12%)
Oct 08, 2015 8.816 8.934 8.709 8.922 392,952 +0.06(+0.73%)
Oct 07, 2015 8.692 8.857 8.520 8.857 576,656 +0.25(+2.88%)
Oct 06, 2015 8.237 8.692 8.178 8.609 490,959 +0.43(+5.27%)
Oct 05, 2015 8.089 8.272 8.089 8.178 329,530 +0.12(+1.54%)
Oct 02, 2015 7.570 8.066 7.552 8.054 510,139 +0.25(+3.26%)
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.