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 (%)
Jun 30, 2016 8.463 8.528 8.386 8.489 190,405 -0.03(-0.30%)
Jun 29, 2016 8.243 8.547 8.243 8.515 290,610 +0.45(+5.63%)
Jun 28, 2016 7.776 8.100 7.705 8.061 286,570 +0.53(+7.06%)
Jun 27, 2016 7.867 7.880 7.459 7.530 262,433 -0.51(-6.37%)
Jun 24, 2016 8.100 8.243 7.895 8.042 274,047 -0.31(-3.72%)
Jun 23, 2016 8.321 8.372 8.207 8.353 224,763 +0.19(+2.30%)
Jun 22, 2016 8.178 8.262 8.100 8.165 155,049 +0.01(+0.08%)
Jun 21, 2016 7.945 8.194 7.886 8.159 163,138 +0.21(+2.69%)
Jun 20, 2016 8.087 8.098 7.945 7.945 204,773 +0.06(+0.74%)
Jun 17, 2016 7.912 8.029 7.841 7.886 158,081 +0.06(+0.75%)
Jun 16, 2016 7.640 7.906 7.627 7.828 275,654 +0.05(+0.67%)
Jun 15, 2016 7.575 7.828 7.529 7.776 270,152 +0.12(+1.52%)
Jun 14, 2016 7.711 7.750 7.566 7.660 289,306 -0.08(-1.09%)
Jun 13, 2016 7.880 7.938 7.724 7.744 195,441 -0.22(-2.77%)
Jun 10, 2016 8.301 8.340 7.912 7.964 436,789 -0.48(-5.68%)
Jun 09, 2016 8.359 8.541 8.165 8.444 335,397 -0.04(-0.46%)
Jun 08, 2016 8.534 8.534 8.405 8.483 439,578 +0.04(+0.46%)
Jun 07, 2016 8.191 8.470 8.191 8.444 403,386 +0.33(+4.07%)
Jun 06, 2016 7.977 8.146 7.945 8.113 359,684 +0.20(+2.54%)
Jun 03, 2016 7.997 8.029 7.899 7.912 335,104 -0.09(-1.13%)
Jun 02, 2016 7.809 8.061 7.809 8.003 206,566 +0.08(+1.06%)
Jun 01, 2016 7.698 7.938 7.634 7.919 335,618 +0.16(+2.09%)
May 31, 2016 7.750 7.873 7.711 7.757 341,517 +0.05(+0.67%)
May 27, 2016 7.854 7.705 7.705 7.705 230,240 -0.21(-2.62%)
May 26, 2016 8.010 8.039 7.866 7.912 228,596 -0.04(-0.49%)
May 25, 2016 7.938 7.977 7.873 7.951 324,370 +0.13(+1.66%)
May 24, 2016 7.984 7.984 7.789 7.822 294,221 -0.11(-1.39%)
May 23, 2016 7.932 8.048 7.880 7.932 184,554 -0.03(-0.41%)
May 20, 2016 7.744 8.016 7.724 7.964 223,987 +0.35(+4.60%)
May 19, 2016 7.634 7.744 7.485 7.614 319,963 -0.10(-1.34%)
May 18, 2016 7.971 7.990 7.698 7.718 258,876 -0.29(-3.64%)
May 17, 2016 7.809 8.081 7.692 8.010 409,022 +0.23(+3.00%)
May 16, 2016 7.744 7.815 7.679 7.776 368,660 +0.21(+2.83%)
May 13, 2016 7.569 7.647 7.478 7.562 437,481 +0.01(+0.17%)
May 12, 2016 7.556 7.634 7.511 7.549 311,838 +0.04(+0.52%)
May 11, 2016 7.342 7.569 7.187 7.511 252,998 +0.19(+2.57%)
May 10, 2016 7.271 7.413 7.232 7.323 423,862 +0.04(+0.53%)
May 09, 2016 7.420 7.478 7.081 7.284 436,643 -0.22(-2.94%)
May 06, 2016 7.394 7.582 7.323 7.504 229,454 +0.02(+0.26%)
May 05, 2016 7.361 7.556 7.336 7.485 382,177 +0.30(+4.24%)
May 04, 2016 7.193 7.277 7.037 7.180 249,374 +0.09(+1.28%)
May 03, 2016 7.284 7.284 7.044 7.089 485,848 -0.33(-4.45%)
May 02, 2016 7.666 7.679 7.349 7.420 364,662 -0.19(-2.55%)
Apr 29, 2016 7.673 7.744 7.472 7.614 304,782 -0.06(-0.84%)
Apr 28, 2016 7.698 7.770 7.536 7.679 316,574 -0.01(-0.17%)
Apr 27, 2016 7.556 7.744 7.433 7.692 597,327 +0.31(+4.21%)
Apr 26, 2016 7.245 7.420 7.219 7.381 326,356 +0.13(+1.79%)
Apr 25, 2016 7.472 7.472 7.206 7.251 371,964 -0.17(-2.27%)
Apr 22, 2016 7.465 7.575 7.413 7.420 234,078 -0.02(-0.26%)
Apr 21, 2016 7.245 7.478 7.245 7.439 399,982 +0.23(+3.14%)
Apr 20, 2016 6.960 7.272 6.917 7.212 550,714 +0.20(+2.87%)
Apr 19, 2016 6.713 7.044 6.713 7.012 325,231 +0.38(+5.66%)
Apr 18, 2016 6.383 6.707 6.251 6.636 421,935 +0.15(+2.30%)
Apr 15, 2016 6.519 6.610 6.422 6.487 197,465 -0.12(-1.86%)
Apr 14, 2016 6.856 6.856 6.590 6.610 187,986 -0.17(-2.58%)
Apr 13, 2016 6.694 6.811 6.584 6.785 239,835 +0.16(+2.42%)
Apr 12, 2016 6.336 6.656 6.325 6.625 211,440 +0.33(+5.28%)
Apr 11, 2016 6.361 6.462 6.274 6.292 275,945 +0.04(+0.60%)
Apr 08, 2016 6.223 6.336 6.110 6.255 274,497 +0.24(+4.07%)
Apr 07, 2016 6.029 6.085 5.960 6.010 208,652 -0.03(-0.42%)
Apr 06, 2016 5.991 6.110 5.966 6.035 169,336 +0.13(+2.23%)
Apr 05, 2016 5.972 6.029 5.903 5.903 165,280 -0.16(-2.59%)
Apr 04, 2016 6.123 6.185 6.022 6.060 216,994 -0.13(-2.03%)
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.