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, 2018 8.567 8.647 8.487 8.575 161,970 +0.09(+1.03%)
Jun 28, 2018 8.543 8.591 8.419 8.487 156,417 -0.09(-1.02%)
Jun 27, 2018 8.703 8.704 8.535 8.575 204,141 -0.06(-0.65%)
Jun 26, 2018 8.519 8.635 8.438 8.631 125,472 +0.19(+2.27%)
Jun 25, 2018 8.671 8.671 8.415 8.439 194,809 -0.21(-2.40%)
Jun 22, 2018 8.695 8.806 8.647 8.647 133,551 +0.06(+0.74%)
Jun 21, 2018 8.639 8.639 8.533 8.583 204,286 -0.06(-0.65%)
Jun 20, 2018 8.607 8.711 8.591 8.639 199,664 +0.06(+0.74%)
Jun 19, 2018 8.559 8.631 8.533 8.575 101,028 -0.02(-0.28%)
Jun 18, 2018 8.479 8.601 8.479 8.599 107,415 +0.10(+1.22%)
Jun 15, 2018 8.743 8.479 8.495 161,690 -0.25(-2.83%)
Jun 14, 2018 8.807 8.830 8.719 8.743 221,777 -0.06(-0.64%)
Jun 13, 2018 8.918 8.934 8.751 8.799 126,367 -0.18(-1.96%)
Jun 12, 2018 8.942 9.054 8.902 8.974 146,964 +0.06(+0.63%)
Jun 11, 2018 8.671 8.966 8.671 8.918 325,816 +0.09(+0.99%)
Jun 08, 2018 8.966 8.966 8.799 8.830 154,753 -0.13(-1.43%)
Jun 07, 2018 8.854 8.974 8.838 8.958 172,324 +0.14(+1.54%)
Jun 06, 2018 8.815 8.822 152,615 -0.12(-1.34%)
Jun 05, 2018 8.886 8.990 8.878 8.942 177,220 +0.00(+0.00%)
Jun 04, 2018 8.918 8.974 8.862 8.942 165,569 +0.09(+0.99%)
Jun 01, 2018 8.870 8.939 8.822 8.854 188,683 -0.02(-0.27%)
May 31, 2018 8.767 8.926 8.767 8.878 163,974 +0.08(+0.91%)
May 30, 2018 8.679 8.822 8.623 8.799 177,346 +0.18(+2.13%)
May 29, 2018 8.527 8.638 8.519 8.615 141,144 +0.08(+0.94%)
May 25, 2018 8.535 8.535 8.535 0 -0.10(-1.20%)
May 24, 2018 8.815 8.815 8.615 8.639 199,299 -0.20(-2.26%)
May 23, 2018 8.854 8.878 8.759 8.838 224,172 -0.02(-0.27%)
May 22, 2018 8.910 8.982 8.854 8.862 184,229 -0.01(-0.09%)
May 21, 2018 8.934 8.942 8.838 8.870 242,089 -0.01(-0.09%)
May 18, 2018 8.918 8.958 8.830 8.878 108,909 +0.01(+0.09%)
May 17, 2018 8.870 8.990 8.815 8.870 260,068 +0.08(+0.91%)
May 16, 2018 8.751 8.807 8.711 8.791 175,348 +0.05(+0.55%)
May 15, 2018 8.862 8.862 8.711 8.743 380,378 -0.06(-0.73%)
May 14, 2018 8.695 8.807 8.671 8.807 223,123 +0.15(+1.75%)
May 11, 2018 8.623 8.711 8.599 8.655 189,650 +0.03(+0.37%)
May 10, 2018 8.559 8.671 8.543 8.623 185,155 +0.10(+1.22%)
May 09, 2018 8.447 8.615 8.375 8.519 229,957 +0.10(+1.14%)
May 08, 2018 8.335 8.431 8.184 8.423 283,622 +0.10(+1.25%)
May 07, 2018 8.312 8.391 8.288 8.319 263,291 +0.10(+1.26%)
May 04, 2018 8.024 8.240 7.992 8.216 233,199 +0.13(+1.58%)
May 03, 2018 8.168 8.232 8.088 8.088 178,220 -0.11(-1.36%)
May 02, 2018 8.375 8.399 8.184 8.200 220,312 -0.20(-2.38%)
May 01, 2018 8.304 8.415 8.296 8.399 132,853 +0.05(+0.57%)
Apr 30, 2018 8.383 8.447 8.304 8.351 134,600 +0.02(+0.19%)
Apr 27, 2018 8.304 8.383 8.248 8.335 152,010 +0.02(+0.19%)
Apr 26, 2018 8.264 8.351 8.208 8.319 167,960 +0.13(+1.56%)
Apr 25, 2018 8.176 8.216 8.072 8.192 230,361 -0.05(-0.58%)
Apr 24, 2018 8.415 8.415 8.160 8.240 200,111 -0.15(-1.81%)
Apr 23, 2018 8.256 8.495 8.256 8.391 282,794 +0.14(+1.74%)
Apr 20, 2018 8.216 8.304 8.160 8.248 94,971 +0.06(+0.68%)
Apr 19, 2018 8.391 8.423 8.168 8.192 244,691 -0.18(-2.19%)
Apr 18, 2018 8.559 8.615 8.375 8.375 442,076 -0.10(-1.22%)
Apr 17, 2018 8.264 8.503 8.264 8.479 329,468 +0.22(+2.71%)
Apr 16, 2018 7.888 8.256 7.864 8.256 470,569 +0.38(+4.76%)
Apr 13, 2018 7.952 7.960 7.824 7.880 343,159 -0.04(-0.50%)
Apr 12, 2018 8.104 8.136 7.912 7.920 225,720 -0.14(-1.78%)
Apr 11, 2018 7.979 8.126 7.971 8.064 294,211 +0.12(+1.46%)
Apr 10, 2018 7.855 8.010 7.808 7.948 533,929 +0.22(+2.81%)
Apr 09, 2018 7.909 7.911 7.607 7.731 251,045 -0.11(-1.38%)
Apr 06, 2018 7.893 8.048 7.723 7.839 208,613 -0.12(-1.46%)
Apr 05, 2018 7.893 8.048 7.862 7.955 395,009 +0.09(+1.18%)
Apr 04, 2018 7.746 7.932 7.669 7.862 204,265 +0.05(+0.70%)
Apr 03, 2018 7.816 7.870 7.630 7.808 279,020 +0.08(+1.00%)
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.