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 (%)
May 31, 2018 8.767 8.926 8.767 8.878 163,974 +0.08(+0.91%)
May 30, 2018 8.679 8.822 8.623 8.799 177,346 +0.18(+2.13%)
May 29, 2018 8.527 8.638 8.519 8.615 141,144 +0.08(+0.94%)
May 25, 2018 8.535 8.535 8.535 0 -0.10(-1.20%)
May 24, 2018 8.815 8.815 8.615 8.639 199,299 -0.20(-2.26%)
May 23, 2018 8.854 8.878 8.759 8.838 224,172 -0.02(-0.27%)
May 22, 2018 8.910 8.982 8.854 8.862 184,229 -0.01(-0.09%)
May 21, 2018 8.934 8.942 8.838 8.870 242,089 -0.01(-0.09%)
May 18, 2018 8.918 8.958 8.830 8.878 108,909 +0.01(+0.09%)
May 17, 2018 8.870 8.990 8.815 8.870 260,068 +0.08(+0.91%)
May 16, 2018 8.751 8.807 8.711 8.791 175,348 +0.05(+0.55%)
May 15, 2018 8.862 8.862 8.711 8.743 380,378 -0.06(-0.73%)
May 14, 2018 8.695 8.807 8.671 8.807 223,123 +0.15(+1.75%)
May 11, 2018 8.623 8.711 8.599 8.655 189,650 +0.03(+0.37%)
May 10, 2018 8.559 8.671 8.543 8.623 185,155 +0.10(+1.22%)
May 09, 2018 8.447 8.615 8.375 8.519 229,957 +0.10(+1.14%)
May 08, 2018 8.335 8.431 8.184 8.423 283,622 +0.10(+1.25%)
May 07, 2018 8.312 8.391 8.288 8.319 263,291 +0.10(+1.26%)
May 04, 2018 8.024 8.240 7.992 8.216 233,199 +0.13(+1.58%)
May 03, 2018 8.168 8.232 8.088 8.088 178,220 -0.11(-1.36%)
May 02, 2018 8.375 8.399 8.184 8.200 220,312 -0.20(-2.38%)
May 01, 2018 8.304 8.415 8.296 8.399 132,853 +0.05(+0.57%)
Apr 30, 2018 8.383 8.447 8.304 8.351 134,600 +0.02(+0.19%)
Apr 27, 2018 8.304 8.383 8.248 8.335 152,010 +0.02(+0.19%)
Apr 26, 2018 8.264 8.351 8.208 8.319 167,960 +0.13(+1.56%)
Apr 25, 2018 8.176 8.216 8.072 8.192 230,361 -0.05(-0.58%)
Apr 24, 2018 8.415 8.415 8.160 8.240 200,111 -0.15(-1.81%)
Apr 23, 2018 8.256 8.495 8.256 8.391 282,794 +0.14(+1.74%)
Apr 20, 2018 8.216 8.304 8.160 8.248 94,971 +0.06(+0.68%)
Apr 19, 2018 8.391 8.423 8.168 8.192 244,691 -0.18(-2.19%)
Apr 18, 2018 8.559 8.615 8.375 8.375 442,076 -0.10(-1.22%)
Apr 17, 2018 8.264 8.503 8.264 8.479 329,468 +0.22(+2.71%)
Apr 16, 2018 7.888 8.256 7.864 8.256 470,569 +0.38(+4.76%)
Apr 13, 2018 7.952 7.960 7.824 7.880 343,159 -0.04(-0.50%)
Apr 12, 2018 8.104 8.136 7.912 7.920 225,720 -0.14(-1.78%)
Apr 11, 2018 7.979 8.126 7.971 8.064 294,211 +0.12(+1.46%)
Apr 10, 2018 7.855 8.010 7.808 7.948 533,929 +0.22(+2.81%)
Apr 09, 2018 7.909 7.911 7.607 7.731 251,045 -0.11(-1.38%)
Apr 06, 2018 7.893 8.048 7.723 7.839 208,613 -0.12(-1.46%)
Apr 05, 2018 7.893 8.048 7.862 7.955 395,009 +0.09(+1.18%)
Apr 04, 2018 7.746 7.932 7.669 7.862 204,265 +0.05(+0.70%)
Apr 03, 2018 7.816 7.870 7.630 7.808 279,020 +0.08(+1.00%)
Apr 02, 2018 7.731 7.893 7.599 7.731 382,670 -0.01(-0.10%)
Mar 29, 2018 7.738 7.738 7.738 0 +0.14(+1.84%)
Mar 28, 2018 7.638 7.746 7.513 7.599 365,007 -0.04(-0.51%)
Mar 27, 2018 7.785 7.831 7.482 7.638 357,517 -0.11(-1.40%)
Mar 26, 2018 7.785 7.824 7.599 7.746 337,685 +0.06(+0.81%)
Mar 23, 2018 7.855 7.924 7.653 7.684 503,134 -0.13(-1.69%)
Mar 22, 2018 7.901 8.059 7.777 7.816 361,583 -0.20(-2.51%)
Mar 21, 2018 7.839 8.056 7.839 8.017 392,995 +0.20(+2.58%)
Mar 20, 2018 7.979 7.986 7.727 7.816 435,796 -0.08(-0.98%)
Mar 19, 2018 8.165 8.165 7.800 7.893 420,366 -0.21(-2.58%)
Mar 16, 2018 8.095 8.206 8.014 8.103 466,009 +0.09(+1.06%)
Mar 15, 2018 8.498 8.525 7.622 8.017 1,006,082 -0.47(-5.57%)
Mar 14, 2018 8.684 8.684 8.452 8.490 112,591 -0.14(-1.62%)
Mar 13, 2018 8.684 8.746 8.591 8.630 167,019 -0.06(-0.71%)
Mar 12, 2018 8.568 8.692 8.568 8.692 157,270 +0.09(+1.08%)
Mar 09, 2018 8.521 8.630 8.490 8.599 213,067 +0.18(+2.12%)
Mar 08, 2018 8.498 8.498 8.326 8.421 161,987 -0.02(-0.28%)
Mar 07, 2018 8.537 8.366 8.444 275,914 -0.05(-0.64%)
Mar 06, 2018 8.552 8.576 8.445 8.498 129,165 +0.01(+0.09%)
Mar 05, 2018 8.467 8.545 8.366 8.490 187,419 +0.02(+0.27%)
Mar 02, 2018 8.382 8.467 8.180 8.467 324,135 -0.01(-0.09%)
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.