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, 2012 8.803 8.803 8.625 8.685 90,690 -0.06(-0.71%)
May 30, 2012 8.880 8.880 8.716 8.747 60,024 -0.17(-1.90%)
May 29, 2012 8.891 8.942 8.814 8.916 112,505 +0.13(+1.46%)
May 25, 2012 8.911 8.911 8.716 8.788 84,863 -0.03(-0.29%)
May 24, 2012 8.798 8.835 8.752 8.814 138,038 +0.00(+0.00%)
May 23, 2012 8.942 8.942 8.700 8.814 127,773 -0.06(-0.64%)
May 22, 2012 9.030 9.056 8.834 8.870 115,144 -0.03(-0.29%)
May 21, 2012 8.844 8.942 8.711 8.896 81,813 +0.15(+1.71%)
May 18, 2012 9.025 9.030 8.706 8.747 126,098 -0.26(-2.91%)
May 17, 2012 9.333 9.390 9.009 9.009 141,579 -0.15(-1.68%)
May 16, 2012 9.405 9.457 9.158 9.163 104,211 -0.19(-2.04%)
May 15, 2012 9.416 9.472 9.287 9.354 129,863 -0.04(-0.38%)
May 14, 2012 9.462 9.503 9.297 9.390 82,653 +0.00(+0.00%)
May 11, 2012 9.467 9.585 9.194 9.390 262,642 +0.19(+2.07%)
May 10, 2012 9.446 9.446 9.108 9.199 159,194 +0.14(+1.53%)
May 09, 2012 9.076 9.140 9.050 9.061 161,956 -0.09(-1.01%)
May 08, 2012 9.271 9.282 9.086 9.153 90,453 -0.12(-1.28%)
May 07, 2012 9.251 9.271 9.122 9.271 106,612 +0.07(+0.73%)
May 04, 2012 9.210 9.210 9.107 9.205 113,739 -0.06(-0.61%)
May 03, 2012 9.400 9.410 9.225 9.261 93,150 -0.12(-1.32%)
May 02, 2012 9.580 9.580 9.266 9.385 308,907 -0.13(-1.41%)
May 01, 2012 9.590 9.626 9.518 9.518 139,056 -0.04(-0.43%)
Apr 30, 2012 9.040 9.560 9.040 9.560 139,062 +0.13(+1.42%)
Apr 27, 2012 9.390 9.436 9.369 9.426 92,979 +0.10(+1.05%)
Apr 26, 2012 9.266 9.338 9.251 9.328 137,738 +0.00(+0.00%)
Apr 25, 2012 9.436 9.436 9.250 9.328 150,972 -0.04(-0.44%)
Apr 24, 2012 9.410 9.410 9.288 9.369 187,283 -0.04(-0.44%)
Apr 23, 2012 9.369 9.462 9.349 9.410 193,797 +0.00(+0.00%)
Apr 20, 2012 9.513 9.513 9.385 9.410 195,636 -0.03(-0.27%)
Apr 19, 2012 9.385 9.436 9.282 9.436 160,741 +0.12(+1.33%)
Apr 18, 2012 9.385 9.425 9.266 9.313 202,660 -0.06(-0.60%)
Apr 17, 2012 9.493 9.513 9.354 9.369 199,679 -0.07(-0.76%)
Apr 16, 2012 9.508 9.508 9.354 9.441 135,919 +0.06(+0.66%)
Apr 13, 2012 9.467 9.467 9.277 9.380 169,417 -0.03(-0.33%)
Apr 12, 2012 9.436 9.441 9.374 9.410 122,658 +0.01(+0.11%)
Apr 11, 2012 9.652 9.652 9.292 9.400 190,925 -0.05(-0.54%)
Apr 10, 2012 9.621 9.621 9.416 9.452 152,467 -0.12(-1.24%)
Apr 09, 2012 9.431 9.570 9.431 9.570 120,885 +0.02(+0.16%)
Apr 05, 2012 9.539 9.606 9.488 9.554 135,107 +0.01(+0.11%)
Apr 04, 2012 9.606 9.606 9.488 9.544 112,081 -0.05(-0.48%)
Apr 03, 2012 9.596 9.596 9.477 9.590 163,297 +0.09(+0.92%)
Apr 02, 2012 9.503 9.565 9.467 9.503 121,068 +0.04(+0.38%)
Mar 30, 2012 9.395 9.467 9.338 9.467 114,887 +0.07(+0.77%)
Mar 29, 2012 9.570 9.570 9.256 9.395 206,042 -0.13(-1.35%)
Mar 28, 2012 9.606 9.606 9.385 9.524 111,138 +0.01(+0.05%)
Mar 27, 2012 9.575 9.575 9.488 9.518 139,694 +0.00(+0.00%)
Mar 26, 2012 9.580 9.580 9.493 9.518 120,839 -0.03(-0.32%)
Mar 23, 2012 9.606 9.606 9.488 9.549 135,974 +0.02(+0.16%)
Mar 22, 2012 9.585 9.585 9.477 9.534 118,858 -0.04(-0.38%)
Mar 21, 2012 9.606 9.606 9.503 9.570 191,144 +0.03(+0.32%)
Mar 20, 2012 9.421 9.580 9.421 9.539 125,711 +0.03(+0.32%)
Mar 19, 2012 9.508 9.570 9.482 9.508 185,959 +0.04(+0.43%)
Mar 16, 2012 9.400 9.472 9.334 9.467 163,683 +0.10(+1.10%)
Mar 15, 2012 9.606 9.606 9.297 9.364 288,758 -0.02(-0.17%)
Mar 14, 2012 9.498 9.554 9.364 9.380 200,019 -0.10(-1.09%)
Mar 13, 2012 9.596 9.596 9.407 9.482 149,567 -0.01(-0.05%)
Mar 12, 2012 9.524 9.524 9.395 9.488 135,021 +0.02(+0.22%)
Mar 09, 2012 9.395 9.467 9.380 9.467 172,950 +0.07(+0.77%)
Mar 08, 2012 9.452 9.467 9.338 9.395 183,205 +0.05(+0.55%)
Mar 07, 2012 9.359 9.380 9.328 9.344 101,743 +0.01(+0.11%)
Mar 06, 2012 9.560 9.570 9.271 9.333 238,354 -0.24(-2.53%)
Mar 05, 2012 9.657 9.657 9.560 9.575 122,392 -0.03(-0.32%)
Mar 02, 2012 9.652 9.652 9.575 9.606 147,577 +0.02(+0.16%)
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.