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 24, 2011 9.544 9.642 9.225 9.251 291,026 -0.28(-2.92%)
May 23, 2011 9.544 9.580 9.488 9.529 99,413 -0.06(-0.64%)
May 20, 2011 9.364 9.596 9.313 9.590 129,443 +0.20(+2.08%)
May 19, 2011 9.380 9.508 9.313 9.395 181,376 +0.08(+0.88%)
May 18, 2011 9.030 9.313 8.973 9.313 244,290 +0.31(+3.49%)
May 17, 2011 9.220 9.349 8.983 8.999 343,243 -0.36(-3.85%)
May 16, 2011 9.503 9.580 9.292 9.359 275,024 -0.23(-2.36%)
May 13, 2011 9.673 9.735 9.524 9.585 128,609 -0.08(-0.85%)
May 12, 2011 9.771 9.771 9.585 9.668 122,345 -0.09(-0.90%)
May 11, 2011 9.796 9.879 9.626 9.755 103,970 -0.04(-0.37%)
May 10, 2011 9.801 9.801 9.693 9.791 74,278 +0.08(+0.83%)
May 09, 2011 9.904 9.961 9.570 9.710 93,574 -0.04(-0.41%)
May 06, 2011 9.539 9.780 9.539 9.750 117,163 +0.22(+2.32%)
May 05, 2011 10.02 10.02 9.446 9.529 401,179 -0.42(-4.24%)
May 04, 2011 10.26 10.26 9.837 9.951 161,825 -0.16(-1.63%)
May 03, 2011 10.15 10.20 9.945 10.12 180,863 -0.02(-0.24%)
May 02, 2011 10.12 10.15 10.10 10.14 157,615 +0.08(+0.75%)
Apr 29, 2011 9.982 10.11 9.961 10.06 177,889 +0.09(+0.93%)
Apr 28, 2011 9.971 10.02 9.904 9.971 132,131 -0.01(-0.10%)
Apr 27, 2011 9.920 9.982 9.843 9.982 220,532 -0.02(-0.21%)
Apr 26, 2011 10.04 10.04 9.966 10.00 240,576 +0.00(+0.00%)
Apr 25, 2011 10.07 10.07 9.936 10.00 201,859 +0.01(+0.10%)
Apr 21, 2011 10.02 10.13 9.961 9.992 245,258 +0.00(+0.00%)
Apr 20, 2011 9.951 10.06 9.951 9.992 221,884 +0.00(+0.00%)
Apr 19, 2011 9.925 10.16 9.812 9.992 156,395 +0.17(+1.68%)
Apr 18, 2011 9.858 9.930 9.796 9.827 136,131 -0.04(-0.42%)
Apr 15, 2011 9.894 9.915 9.796 9.868 113,000 -0.08(-0.78%)
Apr 14, 2011 10.05 10.05 9.909 9.945 64,323 -0.02(-0.15%)
Apr 13, 2011 9.879 9.966 9.863 9.961 92,832 +0.09(+0.89%)
Apr 12, 2011 10.05 10.05 9.853 9.873 228,312 -0.16(-1.59%)
Apr 11, 2011 10.21 10.24 10.03 10.03 194,845 -0.21(-2.01%)
Apr 08, 2011 10.32 10.34 10.16 10.24 173,423 -0.09(-0.90%)
Apr 07, 2011 10.34 10.35 10.30 10.33 98,124 +0.02(+0.20%)
Apr 06, 2011 10.32 10.32 10.29 10.31 96,246 +0.02(+0.20%)
Apr 05, 2011 10.29 10.31 10.29 10.29 44,382 +0.00(+0.00%)
Apr 04, 2011 10.33 10.33 10.29 10.29 160,443 +0.00(+0.00%)
Apr 01, 2011 10.29 10.33 10.29 10.29 113,132 +0.00(+0.00%)
Mar 31, 2011 10.29 10.33 10.29 10.29 207,597 +0.00(+0.00%)
Mar 30, 2011 10.29 10.32 10.29 10.29 1,533,954 +0.00(+0.00%)
Mar 29, 2011 10.32 10.33 10.29 10.29 96,723 -0.02(-0.15%)
Mar 28, 2011 10.42 10.66 10.30 10.31 60,912 -0.02(-0.20%)
Mar 25, 2011 10.34 10.34 10.30 10.33 103,593 +0.04(+0.35%)
Mar 24, 2011 10.33 10.33 10.29 10.29 121,503 +0.00(+0.00%)
Mar 23, 2011 10.30 10.30 10.29 10.29 72,086 -0.03(-0.25%)
Mar 22, 2011 10.29 10.32 10.29 10.32 87,325 +0.03(+0.25%)
Mar 21, 2011 10.29 10.30 10.29 10.29 98,466 +0.00(+0.00%)
Mar 18, 2011 10.32 10.33 10.29 10.29 113,712 -0.01(-0.10%)
Mar 17, 2011 10.29 10.32 10.29 10.30 87,663 +0.01(+0.10%)
Mar 16, 2011 10.30 10.30 10.29 10.29 80,711 -0.03(-0.25%)
Mar 15, 2011 10.30 10.32 10.29 10.32 231,148 -0.03(-0.25%)
Mar 14, 2011 10.38 10.38 10.32 10.34 60,640 -0.03(-0.25%)
Mar 11, 2011 10.32 10.37 10.30 10.37 80,684 +0.00(+0.00%)
Mar 10, 2011 10.37 10.37 10.30 10.37 111,200 +0.07(+0.65%)
Mar 09, 2011 10.29 10.34 10.29 10.30 95,965 -0.02(-0.20%)
Mar 08, 2011 10.30 10.32 10.29 10.32 65,279 +0.03(+0.30%)
Mar 07, 2011 10.30 10.30 10.29 10.29 132,529 +0.00(+0.00%)
Mar 04, 2011 10.30 10.30 10.29 10.29 79,308 +0.00(+0.00%)
Mar 03, 2011 10.29 10.30 10.29 10.29 143,585 +0.00(+0.00%)
Mar 02, 2011 10.29 10.30 10.29 10.29 118,753 +0.00(+0.00%)
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.