Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Feb 28, 2019 7.929 7.972 7.788 7.792 354,208 -0.13(-1.63%)
Feb 27, 2019 8.041 8.041 7.869 7.921 193,715 -0.09(-1.18%)
Feb 26, 2019 8.127 8.157 7.998 8.015 174,421 -0.12(-1.48%)
Feb 25, 2019 8.204 8.209 8.093 8.136 134,484 -0.03(-0.42%)
Feb 22, 2019 8.118 8.213 8.118 8.170 141,161 +0.11(+1.39%)
Feb 21, 2019 8.273 8.273 8.015 8.058 196,815 -0.21(-2.60%)
Feb 20, 2019 8.419 8.419 8.265 8.273 164,555 -0.15(-1.74%)
Feb 19, 2019 8.179 8.462 8.179 8.419 185,943 +0.19(+2.30%)
Feb 15, 2019 8.213 8.247 8.153 8.230 258,369 +0.07(+0.84%)
Feb 14, 2019 7.955 8.179 7.955 8.161 196,333 +0.18(+2.26%)
Feb 13, 2019 7.852 8.015 7.852 7.981 126,116 +0.16(+2.09%)
Feb 12, 2019 7.852 7.870 7.752 7.817 104,463 +0.09(+1.11%)
Feb 11, 2019 7.654 7.740 7.645 7.731 154,650 +0.09(+1.12%)
Feb 08, 2019 7.714 7.766 7.525 7.645 155,696 -0.07(-0.89%)
Feb 07, 2019 7.895 7.928 7.628 7.714 119,952 -0.23(-2.92%)
Feb 06, 2019 8.050 8.058 7.921 7.946 85,264 -0.09(-1.18%)
Feb 05, 2019 8.050 8.084 8.015 8.041 56,204 +0.00(+0.00%)
Feb 04, 2019 7.998 8.075 7.989 8.041 88,467 +0.04(+0.54%)
Feb 01, 2019 8.024 8.067 7.946 7.998 119,417 -0.03(-0.32%)
Jan 31, 2019 8.093 8.204 7.955 8.024 99,104 -0.06(-0.74%)
Jan 30, 2019 7.921 8.101 7.886 8.084 198,607 +0.21(+2.62%)
Jan 29, 2019 7.903 7.964 7.843 7.878 129,986 +0.02(+0.22%)
Jan 28, 2019 7.792 7.860 7.697 7.860 147,787 +0.00(+0.00%)
Jan 25, 2019 7.800 7.912 7.783 7.860 166,858 +0.10(+1.33%)
Jan 24, 2019 7.697 7.817 7.663 7.757 132,584 +0.09(+1.23%)
Jan 23, 2019 7.826 7.857 7.637 7.663 190,414 -0.18(-2.30%)
Jan 22, 2019 7.929 7.964 7.800 7.843 163,499 -0.12(-1.51%)
Jan 18, 2019 7.955 8.024 7.938 7.964 205,695 +0.06(+0.76%)
Jan 17, 2019 7.921 7.959 7.878 7.903 111,221 -0.08(-0.97%)
Jan 16, 2019 7.955 8.032 7.946 7.981 176,107 +0.05(+0.65%)
Jan 15, 2019 7.835 7.955 7.835 7.929 147,344 +0.15(+1.88%)
Jan 14, 2019 7.749 7.815 7.671 7.783 122,787 -0.05(-0.66%)
Jan 11, 2019 8.010 8.010 7.818 7.835 308,349 -0.18(-2.30%)
Jan 10, 2019 8.111 8.116 7.985 8.019 275,877 -0.13(-1.54%)
Jan 09, 2019 8.161 8.203 8.128 8.144 269,977 +0.09(+1.14%)
Jan 08, 2019 7.893 8.178 7.843 8.052 386,749 +0.25(+3.22%)
Jan 07, 2019 7.558 7.826 7.542 7.801 312,616 +0.37(+4.96%)
Jan 04, 2019 7.173 7.500 7.165 7.433 358,765 +0.33(+4.72%)
Jan 03, 2019 6.973 7.106 6.906 7.098 205,727 +0.13(+1.92%)
Jan 02, 2019 6.663 7.056 6.663 6.964 268,448 +0.17(+2.46%)
Dec 31, 2018 6.696 6.830 6.663 6.797 617,057 +0.13(+1.88%)
Dec 28, 2018 6.671 6.705 6.454 6.671 806,654 -0.02(-0.25%)
Dec 27, 2018 6.747 6.747 6.420 6.688 630,584 -0.12(-1.72%)
Dec 26, 2018 6.328 6.805 6.228 6.805 677,686 +0.51(+8.11%)
Dec 24, 2018 6.412 6.504 6.278 6.295 394,606 -0.08(-1.31%)
Dec 21, 2018 6.596 6.713 6.370 6.378 491,614 -0.29(-4.39%)
Dec 20, 2018 6.830 6.931 6.495 6.671 478,197 -0.20(-2.92%)
Dec 19, 2018 6.822 7.048 6.813 6.872 456,342 +0.06(+0.86%)
Dec 18, 2018 7.173 7.199 6.772 6.813 690,500 -0.34(-4.80%)
Dec 17, 2018 7.525 7.525 7.090 7.157 413,116 -0.39(-5.11%)
Dec 14, 2018 7.617 7.701 7.525 7.542 221,734 -0.12(-1.53%)
Dec 13, 2018 7.508 7.676 7.466 7.659 345,935 +0.15(+2.01%)
Dec 12, 2018 7.517 7.617 7.466 7.508 170,360 +0.08(+1.13%)
Dec 11, 2018 7.575 7.594 7.408 7.425 165,683 +0.01(+0.11%)
Dec 10, 2018 7.600 7.651 7.353 7.416 247,088 -0.18(-2.32%)
Dec 07, 2018 7.717 7.927 7.567 7.592 266,654 -0.03(-0.33%)
Dec 06, 2018 7.726 7.726 7.371 7.617 442,042 -0.22(-2.78%)
Dec 04, 2018 8.077 8.103 7.784 7.835 307,035 -0.22(-2.70%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.