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 (%)
Apr 30, 2020 1.420 1.430 1.410 1.410 1,308,548 -0.01(-0.70%)
Apr 29, 2020 1.430 1.440 1.410 1.420 1,054,939 +0.01(+0.71%)
Apr 28, 2020 1.420 1.435 1.400 1.410 1,226,229 +0.00(+0.00%)
Apr 27, 2020 1.410 1.430 1.410 1.410 626,463 +0.00(+0.00%)
Apr 24, 2020 1.430 1.440 1.410 1.410 652,900 -0.01(-0.70%)
Apr 23, 2020 1.410 1.460 1.400 1.420 948,615 +0.03(+2.16%)
Apr 22, 2020 1.380 1.430 1.379 1.390 675,032 +0.02(+1.12%)
Apr 21, 2020 1.220 1.375 1.210 1.375 751,056 +0.02(+1.82%)
Apr 20, 2020 1.360 1.490 1.300 1.350 1,032,881 -0.13(-8.78%)
Apr 17, 2020 1.410 1.500 1.410 1.480 564,200 +0.06(+4.23%)
Apr 16, 2020 1.530 1.530 1.410 1.420 361,227 -0.11(-7.19%)
Apr 15, 2020 1.530 1.580 1.480 1.530 188,004 -0.06(-3.77%)
Apr 14, 2020 1.500 1.600 1.500 1.590 636,049 +0.13(+8.76%)
Apr 13, 2020 1.558 1.616 1.462 1.462 540,950 -0.04(-2.56%)
Apr 09, 2020 1.510 1.674 1.443 1.500 818,637 +0.08(+5.40%)
Apr 08, 2020 1.414 1.443 1.395 1.424 308,352 +0.02(+1.37%)
Apr 07, 2020 1.414 1.485 1.357 1.404 348,695 +0.08(+6.17%)
Apr 06, 2020 1.298 1.404 1.250 1.323 294,628 +0.00(+0.37%)
Apr 03, 2020 1.424 1.461 1.250 1.318 259,086 -0.06(-4.20%)
Apr 02, 2020 1.347 1.549 1.279 1.375 447,839 +0.10(+7.52%)
Apr 01, 2020 1.270 1.336 1.252 1.279 292,819 -0.11(-7.64%)
Mar 31, 2020 1.298 1.385 1.250 1.385 432,943 +0.10(+8.00%)
Mar 30, 2020 1.414 1.443 1.212 1.282 299,173 -0.18(-12.28%)
Mar 27, 2020 1.597 1.606 1.375 1.462 590,325 -0.18(-11.11%)
Mar 26, 2020 1.549 1.895 1.520 1.645 833,482 +0.13(+8.92%)
Mar 25, 2020 1.202 1.597 1.202 1.510 510,830 +0.22(+17.16%)
Mar 24, 2020 1.212 1.520 1.154 1.289 506,257 +0.18(+16.52%)
Mar 23, 2020 1.491 1.491 1.097 1.106 661,216 -0.40(-26.75%)
Mar 20, 2020 1.683 1.866 1.395 1.510 765,822 -0.09(-5.42%)
Mar 19, 2020 0.8079 2.280 0.8079 1.597 1,091,995 +0.83(+108.41%)
Mar 18, 2020 1.125 1.154 0.6252 0.7661 1,007,558 -0.52(-40.56%)
Mar 17, 2020 1.664 1.733 1.279 1.289 730,345 -0.37(-22.09%)
Mar 16, 2020 1.789 1.904 1.645 1.654 570,800 -0.29(-14.85%)
Mar 13, 2020 1.731 1.943 1.731 1.943 783,600 +0.39(+25.47%)
Mar 12, 2020 2.078 2.078 1.443 1.549 1,062,028 -0.72(-31.78%)
Mar 11, 2020 2.693 2.815 2.241 2.270 1,196,426 -0.63(-21.59%)
Mar 10, 2020 3.790 3.790 2.078 2.895 2,708,070 -0.70(-19.52%)
Mar 09, 2020 4.001 4.136 3.511 3.597 1,099,067 -1.27(-26.09%)
Mar 06, 2020 5.155 5.165 4.809 4.867 871,244 -0.47(-8.83%)
Mar 05, 2020 5.502 5.550 5.290 5.338 589,039 -0.28(-4.97%)
Mar 04, 2020 5.752 5.836 5.588 5.617 510,933 -0.04(-0.68%)
Mar 03, 2020 5.886 6.012 5.617 5.656 399,646 -0.18(-3.13%)
Mar 02, 2020 5.646 5.983 5.532 5.838 636,125 +0.29(+5.20%)
Feb 28, 2020 5.540 5.617 5.267 5.550 948,804 -0.14(-2.53%)
Feb 27, 2020 5.886 5.925 5.476 5.694 1,000,930 -0.36(-5.88%)
Feb 26, 2020 6.271 6.339 6.040 6.050 1,058,250 -0.22(-3.53%)
Feb 25, 2020 6.685 6.704 6.262 6.271 686,487 -0.41(-6.19%)
Feb 24, 2020 6.752 6.791 6.632 6.685 925,194 -0.24(-3.47%)
Feb 21, 2020 7.050 7.050 6.896 6.925 606,128 -0.14(-2.04%)
Feb 20, 2020 7.079 7.137 7.021 7.070 300,539 +0.00(+0.00%)
Feb 19, 2020 7.108 7.108 7.017 7.070 401,061 +0.00(+0.00%)
Feb 18, 2020 7.079 7.079 7.002 7.070 222,908 -0.01(-0.14%)
Feb 14, 2020 7.108 7.108 7.031 7.079 219,994 -0.02(-0.27%)
Feb 13, 2020 7.089 7.214 7.074 7.098 303,229 -0.04(-0.54%)
Feb 12, 2020 7.050 7.137 6.973 7.137 208,241 +0.18(+2.63%)
Feb 11, 2020 6.983 7.002 6.925 6.954 133,882 +0.04(+0.56%)
Feb 10, 2020 6.973 7.021 6.896 6.916 188,938 -0.08(-1.10%)
Feb 07, 2020 7.118 7.118 6.983 6.993 136,404 -0.17(-2.42%)
Feb 06, 2020 7.368 7.368 7.137 7.166 302,730 -0.18(-2.49%)
Feb 05, 2020 7.223 7.387 7.198 7.348 251,934 +0.23(+3.24%)
Feb 04, 2020 7.021 7.223 7.021 7.118 269,110 +0.20(+2.92%)
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.