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, 2018 6.696 6.830 6.663 6.797 617,057 +0.13(+1.88%)
Dec 28, 2018 6.671 6.705 6.454 6.671 806,654 -0.02(-0.25%)
Dec 27, 2018 6.747 6.747 6.420 6.688 630,584 -0.12(-1.72%)
Dec 26, 2018 6.328 6.805 6.228 6.805 677,686 +0.51(+8.11%)
Dec 24, 2018 6.412 6.504 6.278 6.295 394,606 -0.08(-1.31%)
Dec 21, 2018 6.596 6.713 6.370 6.378 491,614 -0.29(-4.39%)
Dec 20, 2018 6.830 6.931 6.495 6.671 478,197 -0.20(-2.92%)
Dec 19, 2018 6.822 7.048 6.813 6.872 456,342 +0.06(+0.86%)
Dec 18, 2018 7.173 7.199 6.772 6.813 690,500 -0.34(-4.80%)
Dec 17, 2018 7.525 7.525 7.090 7.157 413,116 -0.39(-5.11%)
Dec 14, 2018 7.617 7.701 7.525 7.542 221,734 -0.12(-1.53%)
Dec 13, 2018 7.508 7.676 7.466 7.659 345,935 +0.15(+2.01%)
Dec 12, 2018 7.517 7.617 7.466 7.508 170,360 +0.08(+1.13%)
Dec 11, 2018 7.575 7.594 7.408 7.425 165,683 +0.01(+0.11%)
Dec 10, 2018 7.600 7.651 7.353 7.416 247,088 -0.18(-2.32%)
Dec 07, 2018 7.717 7.927 7.567 7.592 266,654 -0.03(-0.33%)
Dec 06, 2018 7.726 7.726 7.371 7.617 442,042 -0.22(-2.78%)
Dec 04, 2018 8.077 8.103 7.784 7.835 307,035 -0.22(-2.70%)
Dec 03, 2018 7.885 8.086 7.860 8.052 566,553 +0.36(+4.68%)
Nov 30, 2018 7.717 7.768 7.592 7.692 252,676 -0.02(-0.22%)
Nov 29, 2018 7.567 7.802 7.533 7.709 281,521 +0.18(+2.33%)
Nov 28, 2018 7.450 7.567 7.358 7.533 304,271 +0.08(+1.01%)
Nov 27, 2018 7.558 7.626 7.458 7.458 241,436 -0.08(-1.00%)
Nov 26, 2018 7.625 7.768 7.505 7.533 158,764 -0.03(-0.44%)
Nov 23, 2018 7.533 7.651 7.475 7.567 81,358 -0.09(-1.20%)
Nov 21, 2018 7.659 7.659 7.659 0 +0.10(+1.33%)
Nov 20, 2018 7.709 7.709 7.416 7.558 427,061 -0.25(-3.22%)
Nov 19, 2018 7.851 7.977 7.768 7.810 209,989 -0.05(-0.64%)
Nov 16, 2018 7.868 7.985 7.835 7.860 198,915 +0.01(+0.11%)
Nov 15, 2018 7.818 7.893 7.768 7.851 197,784 +0.01(+0.11%)
Nov 14, 2018 8.002 8.002 7.759 7.843 241,459 -0.03(-0.32%)
Nov 13, 2018 8.044 8.144 7.868 7.868 352,458 -0.18(-2.29%)
Nov 12, 2018 8.278 8.278 8.010 8.052 103,122 -0.21(-2.53%)
Nov 09, 2018 8.312 8.312 8.153 8.262 158,176 -0.14(-1.69%)
Nov 08, 2018 8.488 8.663 8.379 8.404 226,754 -0.03(-0.30%)
Nov 07, 2018 8.362 8.475 8.337 8.429 208,362 +0.20(+2.44%)
Nov 06, 2018 8.178 8.245 8.094 8.228 200,747 +0.10(+1.24%)
Nov 05, 2018 8.027 8.136 7.966 8.128 234,787 +0.20(+2.53%)
Nov 02, 2018 8.077 8.077 7.885 7.927 143,004 -0.13(-1.56%)
Nov 01, 2018 7.994 8.128 7.994 8.052 219,003 +0.13(+1.58%)
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%)
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.