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 (%)
Jun 30, 2011 9.560 9.724 9.441 9.678 170,255 +0.13(+1.40%)
Jun 29, 2011 9.518 9.596 9.349 9.544 114,122 +0.10(+1.09%)
Jun 28, 2011 9.482 9.493 9.374 9.441 98,066 +0.03(+0.27%)
Jun 27, 2011 9.194 9.436 9.153 9.416 78,945 +0.21(+2.23%)
Jun 24, 2011 9.369 9.369 9.133 9.210 179,656 -0.04(-0.44%)
Jun 23, 2011 9.107 9.256 9.004 9.251 208,376 -0.03(-0.28%)
Jun 22, 2011 9.338 9.369 9.194 9.277 159,880 -0.01(-0.11%)
Jun 21, 2011 9.158 9.354 9.107 9.287 183,916 +0.20(+2.15%)
Jun 20, 2011 9.221 9.221 9.004 9.091 131,709 -0.04(-0.39%)
Jun 17, 2011 9.112 9.230 9.112 9.127 108,542 +0.06(+0.62%)
Jun 16, 2011 8.978 9.107 8.927 9.071 215,049 +0.16(+1.79%)
Jun 15, 2011 9.374 9.410 8.839 8.911 255,514 -0.39(-4.20%)
Jun 14, 2011 9.503 9.503 9.169 9.302 197,990 +0.04(+0.44%)
Jun 13, 2011 9.333 9.362 9.148 9.261 133,952 -0.01(-0.06%)
Jun 10, 2011 9.328 9.380 9.133 9.266 177,121 -0.06(-0.61%)
Jun 09, 2011 9.313 9.421 9.129 9.323 157,353 +0.13(+1.46%)
Jun 08, 2011 9.117 9.241 8.983 9.189 168,581 +0.01(+0.06%)
Jun 07, 2011 9.189 9.292 8.999 9.184 199,461 -0.01(-0.06%)
Jun 06, 2011 9.498 9.498 9.174 9.189 116,695 -0.24(-2.51%)
Jun 03, 2011 9.421 9.503 9.261 9.426 101,782 +0.17(+1.89%)
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%)
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.