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, 2017 9.382 9.570 9.367 9.475 281,731 +0.16(+1.77%)
Jun 29, 2017 9.238 9.432 9.238 9.310 281,270 +0.06(+0.62%)
Jun 28, 2017 9.166 9.360 9.166 9.253 231,404 +0.11(+1.26%)
Jun 27, 2017 9.152 9.425 9.138 9.138 315,935 -0.04(-0.39%)
Jun 26, 2017 9.037 9.238 9.001 9.174 188,104 +0.15(+1.67%)
Jun 23, 2017 8.700 9.116 8.686 9.023 225,848 +0.34(+3.97%)
Jun 22, 2017 8.499 8.793 8.499 8.679 245,380 +0.24(+2.80%)
Jun 21, 2017 8.643 8.750 8.392 8.442 382,821 -0.23(-2.65%)
Jun 20, 2017 8.729 8.758 8.515 8.672 336,179 -0.16(-1.79%)
Jun 19, 2017 8.966 9.023 8.807 8.829 196,316 -0.09(-0.97%)
Jun 16, 2017 8.736 8.923 8.614 8.915 220,948 +0.25(+2.90%)
Jun 15, 2017 8.901 8.901 8.629 8.664 399,478 -0.29(-3.28%)
Jun 14, 2017 9.166 9.212 8.958 8.958 234,119 -0.30(-3.25%)
Jun 13, 2017 9.181 9.267 9.145 9.260 150,701 +0.11(+1.25%)
Jun 12, 2017 9.188 9.260 9.088 9.145 89,661 +0.03(+0.31%)
Jun 09, 2017 9.023 9.260 9.009 9.116 165,767 +0.12(+1.36%)
Jun 08, 2017 9.059 9.138 8.987 8.994 286,404 -0.12(-1.34%)
Jun 07, 2017 9.253 9.353 9.095 9.116 356,690 -0.19(-2.00%)
Jun 06, 2017 9.209 9.356 9.181 9.303 179,889 +0.07(+0.78%)
Jun 05, 2017 9.181 9.267 9.138 9.231 269,371 -0.06(-0.62%)
Jun 02, 2017 9.346 9.382 9.224 9.288 180,595 -0.08(-0.84%)
Jun 01, 2017 9.224 9.367 9.224 9.367 118,229 +0.17(+1.87%)
May 31, 2017 9.145 9.209 9.059 9.195 273,731 -0.02(-0.23%)
May 30, 2017 9.367 9.367 9.202 9.217 239,675 -0.15(-1.61%)
May 26, 2017 9.382 9.421 9.324 9.367 131,874 -0.02(-0.23%)
May 25, 2017 9.568 9.637 9.382 9.389 175,669 -0.20(-2.09%)
May 24, 2017 9.726 9.737 9.568 9.590 156,804 -0.12(-1.26%)
May 23, 2017 9.683 9.733 9.626 9.712 142,002 +0.09(+0.89%)
May 22, 2017 9.683 9.790 9.568 9.626 170,352 +0.04(+0.45%)
May 19, 2017 9.475 9.640 9.475 9.582 152,670 +0.20(+2.14%)
May 18, 2017 9.367 9.396 9.238 9.382 173,536 -0.01(-0.08%)
May 17, 2017 9.618 9.618 9.382 9.389 142,692 -0.23(-2.39%)
May 16, 2017 9.676 9.704 9.597 9.618 162,184 -0.06(-0.59%)
May 15, 2017 9.726 9.898 9.611 9.676 251,491 +0.11(+1.12%)
May 12, 2017 9.496 9.604 9.446 9.568 207,846 +0.08(+0.83%)
May 11, 2017 9.647 9.647 9.475 9.489 173,684 -0.09(-0.97%)
May 10, 2017 9.518 9.604 9.439 9.582 276,008 +0.11(+1.21%)
May 09, 2017 9.561 9.575 9.346 9.468 251,836 -0.15(-1.57%)
May 08, 2017 9.403 9.683 9.403 9.618 317,969 +0.21(+2.21%)
May 05, 2017 9.145 9.425 9.080 9.410 343,510 +0.26(+2.82%)
May 04, 2017 9.389 9.446 9.088 9.152 403,336 -0.30(-3.19%)
May 03, 2017 9.568 9.587 9.453 9.453 201,773 -0.15(-1.57%)
May 02, 2017 9.697 9.754 9.597 9.604 168,393 -0.08(-0.81%)
May 01, 2017 9.719 9.747 9.647 9.683 130,050 +0.04(+0.45%)
Apr 28, 2017 9.676 9.726 9.630 9.640 143,894 +0.04(+0.45%)
Apr 27, 2017 9.719 9.755 9.597 9.597 127,355 -0.16(-1.69%)
Apr 26, 2017 9.790 9.934 9.747 9.762 137,723 -0.05(-0.51%)
Apr 25, 2017 9.733 9.819 9.690 9.812 109,302 +0.12(+1.26%)
Apr 24, 2017 9.704 9.740 9.626 9.690 200,999 +0.10(+1.05%)
Apr 21, 2017 9.611 9.683 9.554 9.590 127,549 -0.02(-0.22%)
Apr 20, 2017 9.647 9.690 9.525 9.611 189,332 -0.03(-0.30%)
Apr 19, 2017 9.762 9.790 9.626 9.640 160,953 -0.11(-1.10%)
Apr 18, 2017 9.640 9.769 9.640 9.747 110,505 +0.08(+0.85%)
Apr 17, 2017 9.719 9.719 9.611 9.665 188,199 -0.08(-0.85%)
Apr 13, 2017 9.898 9.920 9.654 9.747 273,685 -0.10(-1.02%)
Apr 12, 2017 9.877 9.877 9.755 9.848 174,961 -0.01(-0.15%)
Apr 11, 2017 9.834 9.902 9.783 9.862 195,312 +0.06(+0.64%)
Apr 10, 2017 9.870 9.898 9.800 9.800 226,264 -0.04(-0.36%)
Apr 07, 2017 9.877 9.926 9.768 9.835 187,622 +0.05(+0.50%)
Apr 06, 2017 9.709 9.821 9.695 9.786 116,496 +0.11(+1.08%)
Apr 05, 2017 9.779 9.870 9.646 9.681 188,999 -0.02(-0.22%)
Apr 04, 2017 9.534 9.765 9.506 9.702 254,044 +0.01(+0.14%)
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.