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 (%)
Aug 31, 2015 8.869 8.987 8.668 8.709 344,128 -0.24(-2.70%)
Aug 28, 2015 8.715 9.117 8.715 8.951 354,991 +0.09(+1.00%)
Aug 27, 2015 8.573 9.022 8.573 8.863 590,569 +0.34(+3.95%)
Aug 26, 2015 8.243 8.526 8.160 8.526 370,120 +0.37(+4.49%)
Aug 25, 2015 8.320 8.579 8.119 8.160 335,981 +0.01(+0.14%)
Aug 24, 2015 7.977 8.467 7.865 8.148 553,282 -0.24(-2.82%)
Aug 21, 2015 8.520 8.692 8.260 8.384 274,438 -0.25(-2.87%)
Aug 20, 2015 8.928 9.093 8.632 8.632 354,295 -0.40(-4.44%)
Aug 19, 2015 9.117 9.182 8.945 9.034 360,377 -0.14(-1.54%)
Aug 18, 2015 9.075 9.205 9.075 9.176 250,621 +0.03(+0.32%)
Aug 17, 2015 9.016 9.182 8.951 9.146 362,064 +0.11(+1.24%)
Aug 14, 2015 8.756 9.058 8.745 9.034 360,489 +0.25(+2.82%)
Aug 13, 2015 8.916 8.916 8.715 8.786 208,227 -0.12(-1.39%)
Aug 12, 2015 8.538 8.910 8.497 8.910 466,730 +0.28(+3.29%)
Aug 11, 2015 8.532 8.647 8.458 8.627 648,639 +0.03(+0.34%)
Aug 10, 2015 8.349 8.668 8.343 8.597 473,635 +0.24(+2.90%)
Aug 07, 2015 8.231 8.420 8.207 8.355 532,066 +0.16(+1.95%)
Aug 06, 2015 8.314 8.366 8.068 8.196 597,981 -0.26(-3.07%)
Aug 05, 2015 8.857 9.040 8.396 8.455 400,614 -0.35(-4.02%)
Aug 04, 2015 8.798 8.922 8.715 8.810 356,421 -0.06(-0.67%)
Aug 03, 2015 9.022 9.034 8.697 8.869 347,749 -0.21(-2.34%)
Jul 31, 2015 9.117 9.152 9.010 9.081 336,038 -0.04(-0.39%)
Jul 30, 2015 9.252 9.329 9.099 9.117 521,373 -0.22(-2.40%)
Jul 29, 2015 9.063 9.388 9.005 9.341 380,937 +0.27(+2.93%)
Jul 28, 2015 8.851 9.117 8.709 9.075 389,969 +0.23(+2.60%)
Jul 27, 2015 8.686 8.851 8.603 8.845 258,927 +0.07(+0.81%)
Jul 24, 2015 8.615 8.816 8.591 8.774 547,800 +0.06(+0.75%)
Jul 23, 2015 8.644 8.798 8.638 8.709 439,865 +0.08(+0.96%)
Jul 22, 2015 8.863 8.886 8.597 8.627 437,301 -0.30(-3.31%)
Jul 21, 2015 9.046 9.128 8.880 8.922 361,869 -0.11(-1.24%)
Jul 20, 2015 9.388 9.394 9.034 9.034 417,707 -0.36(-3.83%)
Jul 17, 2015 9.559 9.559 9.264 9.394 302,102 -0.17(-1.79%)
Jul 16, 2015 9.666 9.695 9.489 9.565 447,342 -0.09(-0.92%)
Jul 15, 2015 9.902 9.931 9.607 9.654 331,963 -0.32(-3.25%)
Jul 14, 2015 9.825 10.01 9.802 9.979 346,174 +0.11(+1.08%)
Jul 13, 2015 9.772 9.891 9.766 9.872 207,727 +0.13(+1.38%)
Jul 10, 2015 9.524 9.767 9.449 9.738 229,275 +0.26(+2.75%)
Jul 09, 2015 9.576 9.611 9.396 9.478 206,256 +0.06(+0.61%)
Jul 08, 2015 9.501 9.559 9.357 9.420 180,606 -0.17(-1.81%)
Jul 07, 2015 9.472 9.623 9.264 9.594 349,926 +0.12(+1.22%)
Jul 06, 2015 9.432 9.495 9.397 9.478 135,142 -0.03(-0.30%)
Jul 02, 2015 9.438 9.507 9.507 9.507 429,115 +0.02(+0.24%)
Jul 01, 2015 9.594 9.594 9.432 9.484 292,600 -0.05(-0.49%)
Jun 30, 2015 9.571 9.585 9.449 9.530 233,058 -0.01(-0.12%)
Jun 29, 2015 9.605 9.640 9.542 9.542 266,689 -0.12(-1.26%)
Jun 26, 2015 9.785 9.785 9.657 9.663 361,547 -0.18(-1.82%)
Jun 25, 2015 9.964 9.999 9.762 9.843 249,280 -0.06(-0.58%)
Jun 24, 2015 10.02 10.04 9.889 9.900 263,301 -0.08(-0.75%)
Jun 23, 2015 9.825 10.03 9.802 9.976 253,340 +0.19(+1.89%)
Jun 22, 2015 9.941 9.958 9.785 9.790 278,577 -0.12(-1.17%)
Jun 19, 2015 9.999 10.05 9.906 9.906 239,867 -0.14(-1.44%)
Jun 18, 2015 10.14 10.14 10.00 10.05 269,879 -0.08(-0.74%)
Jun 17, 2015 10.18 10.18 10.05 10.13 171,353 -0.06(-0.57%)
Jun 16, 2015 10.08 10.22 10.07 10.18 203,818 +0.12(+1.21%)
Jun 15, 2015 9.947 10.07 9.935 10.06 196,198 +0.09(+0.93%)
Jun 12, 2015 10.06 10.06 9.947 9.970 193,317 -0.12(-1.20%)
Jun 11, 2015 10.08 10.14 10.05 10.09 226,255 -0.02(-0.23%)
Jun 10, 2015 10.18 10.25 10.11 10.11 168,077 -0.02(-0.23%)
Jun 09, 2015 10.25 10.27 10.13 10.14 182,865 -0.12(-1.13%)
Jun 08, 2015 10.24 10.32 10.18 10.25 212,461 -0.01(-0.06%)
Jun 05, 2015 10.20 10.29 10.10 10.26 217,049 +0.04(+0.40%)
Jun 04, 2015 10.49 10.49 10.17 10.22 163,927 -0.27(-2.59%)
Jun 03, 2015 10.59 10.62 10.48 10.49 174,625 -0.10(-0.98%)
Jun 02, 2015 10.59 10.65 10.57 10.59 94,102 +0.01(+0.05%)
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.