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 29, 2012 9.390 9.462 9.205 9.246 159,501 -0.01(-0.11%)
Jun 28, 2012 9.122 9.328 9.122 9.256 164,867 +0.09(+0.95%)
Jun 27, 2012 9.081 9.364 9.066 9.169 144,199 +0.20(+2.24%)
Jun 26, 2012 8.860 9.014 8.752 8.968 207,239 +0.13(+1.46%)
Jun 25, 2012 8.798 8.855 8.747 8.839 163,716 +0.02(+0.17%)
Jun 22, 2012 8.752 8.850 8.667 8.824 144,428 +0.11(+1.30%)
Jun 21, 2012 8.726 8.736 8.669 8.711 128,510 +0.07(+0.83%)
Jun 20, 2012 8.659 8.742 8.608 8.639 195,123 +0.03(+0.36%)
Jun 19, 2012 8.505 8.618 8.428 8.608 177,322 +0.10(+1.15%)
Jun 18, 2012 8.525 8.561 8.438 8.510 127,212 +0.04(+0.43%)
Jun 15, 2012 8.525 8.525 8.423 8.474 104,518 -0.03(-0.30%)
Jun 14, 2012 8.510 8.592 8.428 8.500 168,066 -0.03(-0.30%)
Jun 13, 2012 8.495 8.633 8.486 8.525 122,281 -0.02(-0.24%)
Jun 12, 2012 8.597 8.597 8.453 8.546 166,023 -0.02(-0.18%)
Jun 11, 2012 8.644 8.649 8.546 8.561 97,065 +0.04(+0.48%)
Jun 08, 2012 8.603 8.603 8.435 8.520 93,696 +0.02(+0.18%)
Jun 07, 2012 8.469 8.515 8.459 8.505 144,918 +0.10(+1.22%)
Jun 06, 2012 8.484 8.510 8.397 8.402 132,222 +0.07(+0.80%)
Jun 05, 2012 8.176 8.335 8.176 8.335 155,588 +0.14(+1.69%)
Jun 04, 2012 8.644 8.644 8.173 8.196 198,340 -0.22(-2.57%)
Jun 01, 2012 8.649 8.649 8.366 8.412 152,549 -0.27(-3.14%)
May 31, 2012 8.803 8.803 8.625 8.685 90,690 -0.06(-0.71%)
May 30, 2012 8.880 8.880 8.716 8.747 60,024 -0.17(-1.90%)
May 29, 2012 8.891 8.942 8.814 8.916 112,505 +0.13(+1.46%)
May 25, 2012 8.911 8.911 8.716 8.788 84,863 -0.03(-0.29%)
May 24, 2012 8.798 8.835 8.752 8.814 138,038 +0.00(+0.00%)
May 23, 2012 8.942 8.942 8.700 8.814 127,773 -0.06(-0.64%)
May 22, 2012 9.030 9.056 8.834 8.870 115,144 -0.03(-0.29%)
May 21, 2012 8.844 8.942 8.711 8.896 81,813 +0.15(+1.71%)
May 18, 2012 9.025 9.030 8.706 8.747 126,098 -0.26(-2.91%)
May 17, 2012 9.333 9.390 9.009 9.009 141,579 -0.15(-1.68%)
May 16, 2012 9.405 9.457 9.158 9.163 104,211 -0.19(-2.04%)
May 15, 2012 9.416 9.472 9.287 9.354 129,863 -0.04(-0.38%)
May 14, 2012 9.462 9.503 9.297 9.390 82,653 +0.00(+0.00%)
May 11, 2012 9.467 9.585 9.194 9.390 262,642 +0.19(+2.07%)
May 10, 2012 9.446 9.446 9.108 9.199 159,194 +0.14(+1.53%)
May 09, 2012 9.076 9.140 9.050 9.061 161,956 -0.09(-1.01%)
May 08, 2012 9.271 9.282 9.086 9.153 90,453 -0.12(-1.28%)
May 07, 2012 9.251 9.271 9.122 9.271 106,612 +0.07(+0.73%)
May 04, 2012 9.210 9.210 9.107 9.205 113,739 -0.06(-0.61%)
May 03, 2012 9.400 9.410 9.225 9.261 93,150 -0.12(-1.32%)
May 02, 2012 9.580 9.580 9.266 9.385 308,907 -0.13(-1.41%)
May 01, 2012 9.590 9.626 9.518 9.518 139,056 -0.04(-0.43%)
Apr 30, 2012 9.040 9.560 9.040 9.560 139,062 +0.13(+1.42%)
Apr 27, 2012 9.390 9.436 9.369 9.426 92,979 +0.10(+1.05%)
Apr 26, 2012 9.266 9.338 9.251 9.328 137,738 +0.00(+0.00%)
Apr 25, 2012 9.436 9.436 9.250 9.328 150,972 -0.04(-0.44%)
Apr 24, 2012 9.410 9.410 9.288 9.369 187,283 -0.04(-0.44%)
Apr 23, 2012 9.369 9.462 9.349 9.410 193,797 +0.00(+0.00%)
Apr 20, 2012 9.513 9.513 9.385 9.410 195,636 -0.03(-0.27%)
Apr 19, 2012 9.385 9.436 9.282 9.436 160,741 +0.12(+1.33%)
Apr 18, 2012 9.385 9.425 9.266 9.313 202,660 -0.06(-0.60%)
Apr 17, 2012 9.493 9.513 9.354 9.369 199,679 -0.07(-0.76%)
Apr 16, 2012 9.508 9.508 9.354 9.441 135,919 +0.06(+0.66%)
Apr 13, 2012 9.467 9.467 9.277 9.380 169,417 -0.03(-0.33%)
Apr 12, 2012 9.436 9.441 9.374 9.410 122,658 +0.01(+0.11%)
Apr 11, 2012 9.652 9.652 9.292 9.400 190,925 -0.05(-0.54%)
Apr 10, 2012 9.621 9.621 9.416 9.452 152,467 -0.12(-1.24%)
Apr 09, 2012 9.431 9.570 9.431 9.570 120,885 +0.02(+0.16%)
Apr 05, 2012 9.539 9.606 9.488 9.554 135,107 +0.01(+0.11%)
Apr 04, 2012 9.606 9.606 9.488 9.544 112,081 -0.05(-0.48%)
Apr 03, 2012 9.596 9.596 9.477 9.590 163,297 +0.09(+0.92%)
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.