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 (%)
Mar 31, 2014 10.22 10.24 10.17 10.22 190,951 +0.03(+0.26%)
Mar 28, 2014 10.13 10.20 10.07 10.20 202,662 +0.13(+1.32%)
Mar 27, 2014 9.972 10.07 9.961 10.06 213,506 +0.12(+1.23%)
Mar 26, 2014 10.03 10.07 9.940 9.940 256,252 -0.04(-0.43%)
Mar 25, 2014 9.956 10.01 9.935 9.983 267,450 +0.03(+0.32%)
Mar 24, 2014 10.11 10.11 9.940 9.951 324,322 -0.14(-1.42%)
Mar 21, 2014 10.07 10.19 10.07 10.09 291,454 +0.05(+0.48%)
Mar 20, 2014 10.13 10.13 10.03 10.05 221,594 -0.12(-1.20%)
Mar 19, 2014 10.24 10.24 10.15 10.17 267,568 -0.05(-0.52%)
Mar 18, 2014 10.18 10.26 10.17 10.22 157,405 +0.07(+0.73%)
Mar 17, 2014 10.07 10.19 10.07 10.15 213,513 +0.11(+1.06%)
Mar 14, 2014 9.998 10.14 9.998 10.04 252,104 +0.04(+0.37%)
Mar 13, 2014 10.14 10.16 9.935 10.00 259,817 -0.12(-1.21%)
Mar 12, 2014 10.11 10.16 10.07 10.13 156,767 -0.01(-0.05%)
Mar 11, 2014 10.09 10.15 10.07 10.13 219,730 +0.05(+0.48%)
Mar 10, 2014 10.12 10.14 10.03 10.08 147,886 -0.03(-0.26%)
Mar 07, 2014 10.23 10.25 10.11 10.11 103,138 -0.11(-1.09%)
Mar 06, 2014 10.25 10.27 10.19 10.22 141,699 -0.05(-0.52%)
Mar 05, 2014 10.25 10.32 10.21 10.28 206,761 +0.03(+0.31%)
Mar 04, 2014 10.18 10.27 10.16 10.24 249,206 +0.06(+0.63%)
Mar 03, 2014 10.12 10.18 10.09 10.18 131,543 +0.03(+0.26%)
Feb 28, 2014 10.24 10.25 10.13 10.15 135,880 -0.07(-0.68%)
Feb 27, 2014 10.17 10.25 10.14 10.22 306,939 +0.10(+0.95%)
Feb 26, 2014 10.04 10.15 10.01 10.13 182,736 +0.08(+0.80%)
Feb 25, 2014 10.11 10.13 9.977 10.05 244,877 -0.03(-0.26%)
Feb 24, 2014 10.09 10.11 10.05 10.07 301,312 -0.06(-0.63%)
Feb 21, 2014 10.16 10.20 10.10 10.14 200,861 +0.04(+0.43%)
Feb 20, 2014 10.17 10.18 10.08 10.09 166,128 -0.05(-0.48%)
Feb 19, 2014 10.16 10.20 10.09 10.14 292,320 -0.05(-0.52%)
Feb 18, 2014 10.29 10.29 10.10 10.20 397,683 -0.02(-0.21%)
Feb 14, 2014 10.15 10.22 10.22 10.22 298,646 +0.04(+0.37%)
Feb 13, 2014 10.08 10.25 10.07 10.18 317,788 +0.06(+0.58%)
Feb 12, 2014 10.08 10.17 10.08 10.12 455,400 +0.05(+0.48%)
Feb 11, 2014 10.08 10.12 10.01 10.07 292,841 -0.01(-0.11%)
Feb 10, 2014 10.04 10.08 10.00 10.08 239,710 +0.02(+0.21%)
Feb 07, 2014 9.913 10.08 9.906 10.06 179,755 +0.21(+2.11%)
Feb 06, 2014 9.823 9.871 9.770 9.855 166,406 +0.08(+0.82%)
Feb 05, 2014 9.833 9.876 9.722 9.775 435,911 -0.07(-0.76%)
Feb 04, 2014 9.940 9.956 9.849 9.849 285,331 -0.05(-0.54%)
Feb 03, 2014 10.12 10.13 9.865 9.903 335,397 -0.20(-1.95%)
Jan 31, 2014 9.956 10.10 9.953 10.10 130,230 +0.13(+1.28%)
Jan 30, 2014 9.913 10.05 9.908 9.972 170,352 +0.06(+0.64%)
Jan 29, 2014 9.956 10.04 9.892 9.908 212,215 -0.10(-1.01%)
Jan 28, 2014 10.06 10.14 10.00 10.01 215,228 -0.02(-0.16%)
Jan 27, 2014 10.09 10.20 9.889 10.03 227,901 -0.01(-0.05%)
Jan 24, 2014 10.11 10.20 10.01 10.03 161,289 -0.12(-1.21%)
Jan 23, 2014 10.14 10.27 10.14 10.15 200,760 -0.05(-0.47%)
Jan 22, 2014 10.16 10.24 10.16 10.20 212,822 +0.09(+0.84%)
Jan 21, 2014 10.16 10.20 10.11 10.12 155,208 -0.02(-0.16%)
Jan 17, 2014 10.07 10.13 10.13 10.13 172,989 +0.08(+0.79%)
Jan 16, 2014 9.908 10.06 9.872 10.05 369,273 +0.17(+1.72%)
Jan 15, 2014 9.855 9.919 9.828 9.881 214,373 +0.03(+0.27%)
Jan 14, 2014 9.967 9.967 9.770 9.855 247,565 -0.03(-0.32%)
Jan 13, 2014 9.998 10.06 9.860 9.887 491,762 -0.08(-0.77%)
Jan 10, 2014 9.974 10.03 9.906 9.963 319,454 +0.03(+0.26%)
Jan 09, 2014 10.07 10.07 9.916 9.937 262,577 -0.10(-1.04%)
Jan 08, 2014 10.09 10.09 9.963 10.04 178,785 -0.03(-0.26%)
Jan 07, 2014 10.18 10.19 9.958 10.07 246,261 +0.03(+0.31%)
Jan 06, 2014 10.07 10.10 9.932 10.04 153,170 -0.01(-0.05%)
Jan 03, 2014 10.02 10.04 9.880 10.04 202,171 -0.01(-0.05%)
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.