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 (%)
Feb 28, 2018 8.677 8.684 8.390 8.421 235,386 -0.21(-2.43%)
Feb 27, 2018 8.754 8.762 8.607 8.630 149,879 -0.09(-1.07%)
Feb 26, 2018 8.739 8.739 8.576 8.723 121,814 +0.02(+0.27%)
Feb 23, 2018 8.684 8.754 8.568 8.700 114,245 +0.09(+0.99%)
Feb 22, 2018 8.591 8.615 184,209 -0.16(-1.86%)
Feb 21, 2018 8.839 8.839 8.739 8.777 153,901 -0.05(-0.61%)
Feb 20, 2018 8.909 8.987 8.801 8.832 121,106 -0.02(-0.26%)
Feb 16, 2018 8.855 8.855 8.855 0 -0.20(-2.23%)
Feb 15, 2018 9.134 9.157 8.963 9.056 216,982 -0.04(-0.43%)
Feb 14, 2018 9.072 9.173 8.944 9.095 364,459 -0.03(-0.34%)
Feb 13, 2018 8.940 9.165 8.862 9.126 388,186 +0.20(+2.26%)
Feb 12, 2018 8.785 8.994 8.708 8.925 207,485 +0.23(+2.68%)
Feb 09, 2018 8.925 8.925 8.374 8.692 586,646 -0.13(-1.49%)
Feb 08, 2018 9.243 9.243 8.824 8.824 257,955 -0.36(-3.97%)
Feb 07, 2018 9.033 9.126 9.033 9.188 413,149 +0.09(+0.94%)
Feb 06, 2018 8.731 9.134 8.673 9.103 366,477 +0.22(+2.53%)
Feb 05, 2018 9.111 9.252 8.746 8.878 298,489 -0.33(-3.54%)
Feb 02, 2018 9.429 9.429 9.181 9.204 232,493 -0.32(-3.34%)
Feb 01, 2018 9.398 9.529 9.351 9.522 249,789 +0.22(+2.33%)
Jan 31, 2018 9.560 9.564 9.250 9.305 374,526 -0.12(-1.32%)
Jan 30, 2018 9.498 9.498 9.467 9.429 244,522 -0.19(-2.01%)
Jan 29, 2018 9.925 9.940 9.623 9.623 315,211 -0.32(-3.20%)
Jan 26, 2018 9.886 9.940 9.824 9.940 219,865 +0.10(+1.02%)
Jan 25, 2018 9.933 9.948 9.809 9.840 141,843 -0.02(-0.24%)
Jan 24, 2018 10.01 10.06 9.847 9.863 281,466 -0.12(-1.17%)
Jan 23, 2018 9.878 9.991 9.762 9.979 294,978 +0.18(+1.82%)
Jan 22, 2018 9.661 9.824 9.654 9.801 332,588 +0.19(+1.94%)
Jan 19, 2018 9.413 9.623 9.354 9.615 273,065 +0.23(+2.48%)
Jan 18, 2018 9.584 9.584 9.374 9.382 395,535 -0.19(-2.02%)
Jan 17, 2018 9.754 9.754 9.545 9.576 395,575 -0.17(-1.75%)
Jan 16, 2018 9.886 9.964 9.716 9.747 376,843 -0.11(-1.10%)
Jan 12, 2018 9.855 9.855 9.855 0 +0.06(+0.63%)
Jan 11, 2018 9.615 9.793 9.576 9.793 356,625 +0.26(+2.68%)
Jan 10, 2018 9.416 9.552 9.371 9.537 674,288 +0.12(+1.29%)
Jan 09, 2018 9.409 9.424 9.310 9.416 281,719 +0.05(+0.57%)
Jan 08, 2018 9.454 9.455 9.314 9.363 481,076 -0.06(-0.64%)
Jan 05, 2018 9.507 9.507 9.234 9.424 443,417 -0.10(-1.03%)
Jan 04, 2018 9.401 9.522 9.272 9.522 703,713 +0.24(+2.61%)
Jan 03, 2018 8.947 9.280 8.947 9.280 539,716 +0.33(+3.72%)
Jan 02, 2018 8.689 8.947 8.652 8.947 648,277 +0.33(+3.78%)
Dec 29, 2017 8.621 8.621 8.621 0 +0.13(+1.52%)
Dec 28, 2017 8.500 8.568 8.462 8.493 702,961 -0.01(-0.09%)
Dec 27, 2017 8.515 8.636 8.500 8.500 717,873 +0.01(+0.09%)
Dec 26, 2017 8.515 8.667 8.402 8.493 911,243 +0.19(+2.28%)
Dec 22, 2017 8.220 8.379 8.190 8.303 763,735 +0.08(+0.92%)
Dec 21, 2017 8.167 8.379 8.167 8.228 628,491 +0.00(+0.00%)
Dec 20, 2017 8.349 8.424 8.122 8.228 504,676 -0.14(-1.72%)
Dec 19, 2017 8.531 8.531 8.334 8.372 329,779 -0.17(-1.95%)
Dec 18, 2017 8.523 8.636 8.508 8.538 357,071 +0.01(+0.09%)
Dec 15, 2017 8.576 8.576 8.462 8.531 273,566 -0.02(-0.18%)
Dec 14, 2017 8.455 8.610 8.455 8.546 318,470 +0.03(+0.36%)
Dec 13, 2017 8.417 8.523 8.349 8.515 484,302 +0.08(+0.90%)
Dec 12, 2017 8.349 8.553 8.341 8.440 471,757 +0.11(+1.27%)
Dec 11, 2017 8.099 8.338 8.078 8.334 506,603 +0.23(+2.90%)
Dec 08, 2017 8.046 8.114 8.016 8.099 301,232 +0.16(+2.00%)
Dec 07, 2017 7.766 7.970 7.758 7.940 512,551 +0.14(+1.84%)
Dec 06, 2017 7.948 7.963 7.762 7.796 523,499 -0.17(-2.18%)
Dec 05, 2017 8.023 8.076 7.970 7.970 550,061 -0.08(-0.94%)
Dec 04, 2017 8.243 8.243 8.039 8.046 347,527 -0.15(-1.85%)
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.