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 29, 2019 8.368 8.368 8.299 8.316 141,975 +0.04(+0.52%)
Mar 28, 2019 8.196 8.299 8.196 8.273 146,413 +0.06(+0.73%)
Mar 27, 2019 8.282 8.290 8.179 8.213 110,232 -0.03(-0.31%)
Mar 26, 2019 8.222 8.359 8.183 8.239 162,039 +0.11(+1.38%)
Mar 25, 2019 8.247 8.247 8.024 8.127 165,767 -0.11(-1.36%)
Mar 22, 2019 8.359 8.359 8.179 8.239 246,625 -0.14(-1.64%)
Mar 21, 2019 8.299 8.419 8.265 8.376 188,297 +0.09(+1.04%)
Mar 20, 2019 8.161 8.308 8.110 8.290 275,718 +0.12(+1.47%)
Mar 19, 2019 8.084 8.256 8.084 8.170 230,100 +0.12(+1.50%)
Mar 18, 2019 7.964 8.067 7.938 8.050 212,070 +0.09(+1.08%)
Mar 15, 2019 7.998 7.998 7.923 7.964 139,533 -0.04(-0.54%)
Mar 14, 2019 7.998 8.032 7.964 8.007 194,187 +0.00(+0.00%)
Mar 13, 2019 8.084 8.093 7.972 8.007 192,808 -0.05(-0.64%)
Mar 12, 2019 8.032 8.153 7.955 8.058 361,786 +0.08(+0.97%)
Mar 11, 2019 7.921 8.032 7.921 7.981 138,189 +0.09(+1.09%)
Mar 08, 2019 7.826 7.903 7.749 7.895 167,440 -0.03(-0.33%)
Mar 07, 2019 7.792 7.938 7.757 7.921 196,440 +0.15(+1.88%)
Mar 06, 2019 7.852 7.862 7.766 7.774 223,128 -0.08(-0.99%)
Mar 05, 2019 7.792 7.860 7.731 7.852 202,479 +0.06(+0.77%)
Mar 04, 2019 7.783 7.809 7.671 7.792 268,942 +0.10(+1.34%)
Mar 01, 2019 7.800 7.895 7.654 7.688 684,296 -0.10(-1.32%)
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%)
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.