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 (%)
Sep 30, 2011 7.846 7.936 7.718 7.815 240,049 -0.18(-2.25%)
Sep 29, 2011 8.134 8.134 7.872 7.995 90,958 +0.00(+0.00%)
Sep 28, 2011 8.124 8.253 7.955 7.995 151,235 -0.03(-0.32%)
Sep 27, 2011 8.232 8.397 8.021 8.021 292,620 -0.12(-1.45%)
Sep 26, 2011 8.258 8.376 8.109 8.140 150,626 -0.14(-1.68%)
Sep 23, 2011 8.489 8.495 8.155 8.278 162,480 -0.04(-0.43%)
Sep 22, 2011 8.850 8.850 8.278 8.315 212,225 -0.43(-4.94%)
Sep 21, 2011 8.747 8.901 8.603 8.747 125,591 +0.02(+0.24%)
Sep 20, 2011 8.808 8.947 8.680 8.726 115,486 +0.04(+0.44%)
Sep 19, 2011 8.603 8.911 8.587 8.688 115,861 +0.04(+0.48%)
Sep 16, 2011 8.901 8.901 8.597 8.647 115,263 -0.07(-0.85%)
Sep 15, 2011 8.587 8.742 8.438 8.721 200,860 +0.21(+2.48%)
Sep 14, 2011 8.495 8.551 8.351 8.510 135,575 +0.11(+1.29%)
Sep 13, 2011 8.206 8.407 8.206 8.402 83,615 +0.13(+1.55%)
Sep 12, 2011 8.294 8.361 8.196 8.273 123,278 -0.04(-0.43%)
Sep 09, 2011 8.361 8.412 8.037 8.309 186,645 -0.12(-1.40%)
Sep 08, 2011 8.428 8.618 8.361 8.428 122,627 +0.00(+0.00%)
Sep 07, 2011 8.577 8.577 8.314 8.428 117,713 +0.03(+0.31%)
Sep 06, 2011 8.520 8.541 8.361 8.402 170,072 -0.24(-2.80%)
Sep 02, 2011 8.942 8.942 8.597 8.644 208,301 -0.38(-4.22%)
Sep 01, 2011 8.901 9.081 8.757 9.025 82,941 +0.09(+0.98%)
Aug 31, 2011 9.025 9.091 8.747 8.937 286,114 +0.08(+0.87%)
Aug 30, 2011 8.706 8.973 8.706 8.860 188,583 +0.06(+0.70%)
Aug 29, 2011 8.423 8.798 8.397 8.798 215,426 +0.47(+5.62%)
Aug 26, 2011 8.073 8.417 8.062 8.330 87,801 +0.22(+2.73%)
Aug 25, 2011 8.340 8.340 7.975 8.109 323,929 -0.12(-1.44%)
Aug 24, 2011 8.294 8.536 8.078 8.227 239,618 -0.15(-1.78%)
Aug 23, 2011 8.186 8.443 8.129 8.376 76,715 +0.25(+3.13%)
Aug 22, 2011 8.376 8.536 8.037 8.122 141,293 -0.21(-2.53%)
Aug 19, 2011 8.438 8.700 8.258 8.332 144,900 -0.21(-2.44%)
Aug 18, 2011 8.510 8.700 8.397 8.541 140,937 -0.21(-2.41%)
Aug 17, 2011 8.716 8.922 8.623 8.752 120,155 +0.04(+0.47%)
Aug 16, 2011 8.952 8.952 8.608 8.711 163,024 -0.25(-2.77%)
Aug 15, 2011 8.880 9.045 8.669 8.959 127,917 +0.23(+2.60%)
Aug 12, 2011 8.639 8.762 8.536 8.731 137,832 +0.22(+2.54%)
Aug 11, 2011 8.026 8.515 7.975 8.515 162,593 +0.51(+6.42%)
Aug 10, 2011 8.031 8.191 7.666 8.002 272,739 -0.01(-0.18%)
Aug 09, 2011 8.042 8.484 7.517 8.016 431,398 +0.03(+0.39%)
Aug 08, 2011 8.042 8.047 7.342 7.985 431,114 -0.49(-5.83%)
Aug 05, 2011 8.613 8.716 7.749 8.479 328,918 -0.10(-1.20%)
Aug 04, 2011 8.978 9.122 8.525 8.582 393,450 -0.49(-5.44%)
Aug 03, 2011 9.030 9.174 8.958 9.076 96,532 +0.05(+0.51%)
Aug 02, 2011 9.133 9.210 9.030 9.030 132,936 -0.15(-1.63%)
Aug 01, 2011 9.133 9.189 9.004 9.179 110,067 +0.14(+1.54%)
Jul 29, 2011 8.937 9.081 8.932 9.040 128,549 +0.04(+0.46%)
Jul 28, 2011 9.004 9.133 8.858 8.999 133,424 +0.06(+0.63%)
Jul 27, 2011 9.133 9.184 8.844 8.942 232,597 -0.24(-2.58%)
Jul 26, 2011 9.246 9.270 9.138 9.179 158,836 -0.04(-0.46%)
Jul 25, 2011 9.210 9.277 9.163 9.221 166,733 -0.04(-0.43%)
Jul 22, 2011 9.277 9.292 9.230 9.261 140,866 +0.00(+0.00%)
Jul 21, 2011 9.385 9.400 9.189 9.261 193,817 -0.04(-0.44%)
Jul 20, 2011 9.338 9.472 9.235 9.302 193,249 -0.04(-0.39%)
Jul 19, 2011 9.405 9.441 9.241 9.338 252,208 -0.01(-0.06%)
Jul 18, 2011 9.518 9.560 9.266 9.344 109,480 -0.11(-1.20%)
Jul 15, 2011 9.401 9.508 9.307 9.457 66,033 +0.10(+1.10%)
Jul 14, 2011 9.518 9.642 9.287 9.354 99,533 -0.17(-1.78%)
Jul 13, 2011 9.678 9.729 9.518 9.524 67,598 -0.16(-1.65%)
Jul 12, 2011 9.673 9.714 9.513 9.683 97,486 +0.05(+0.48%)
Jul 11, 2011 9.848 9.848 9.616 9.637 73,345 -0.21(-2.15%)
Jul 08, 2011 9.863 9.920 9.699 9.849 68,146 -0.09(-0.87%)
Jul 07, 2011 9.848 9.966 9.776 9.935 102,938 +0.13(+1.36%)
Jul 06, 2011 9.745 9.868 9.719 9.801 104,503 -0.01(-0.05%)
Jul 05, 2011 9.801 9.810 9.611 9.807 99,790 +0.03(+0.32%)
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.