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 (%)
Aug 31, 2018 8.780 8.780 8.780 0 -0.10(-1.10%)
Aug 30, 2018 8.935 8.946 8.764 8.878 243,571 -0.09(-1.00%)
Aug 29, 2018 9.009 9.009 8.927 8.968 171,990 -0.02(-0.27%)
Aug 28, 2018 9.132 9.132 8.944 8.993 163,013 -0.09(-0.99%)
Aug 27, 2018 9.140 9.140 8.993 9.083 164,248 +0.00(+0.00%)
Aug 24, 2018 9.164 9.164 9.042 9.083 164,889 -0.05(-0.54%)
Aug 23, 2018 9.197 9.205 9.123 9.132 133,592 -0.07(-0.71%)
Aug 22, 2018 9.140 9.197 9.132 9.197 132,568 +0.07(+0.81%)
Aug 21, 2018 9.361 9.361 9.107 9.123 153,639 -0.23(-2.45%)
Aug 20, 2018 9.222 9.361 9.222 9.352 120,900 +0.13(+1.42%)
Aug 17, 2018 9.140 9.222 9.107 9.222 106,664 +0.14(+1.53%)
Aug 16, 2018 9.058 9.123 9.001 9.083 98,592 +0.07(+0.73%)
Aug 15, 2018 9.164 9.164 8.927 9.017 194,195 -0.16(-1.78%)
Aug 14, 2018 9.164 9.197 9.123 9.181 147,231 +0.07(+0.72%)
Aug 13, 2018 9.361 9.393 9.107 9.115 296,309 -0.18(-1.93%)
Aug 10, 2018 9.328 9.369 9.279 9.295 307,271 -0.01(-0.09%)
Aug 09, 2018 9.295 9.385 9.295 9.303 179,919 +0.02(+0.26%)
Aug 08, 2018 9.156 9.279 9.099 9.279 204,450 +0.02(+0.27%)
Aug 07, 2018 9.369 9.459 9.246 9.254 193,795 -0.10(-1.05%)
Aug 06, 2018 9.279 9.369 9.279 9.352 154,257 +0.09(+0.97%)
Aug 03, 2018 9.328 9.352 9.246 9.262 143,238 -0.02(-0.26%)
Aug 02, 2018 8.985 9.287 8.985 9.287 325,205 +0.30(+3.37%)
Aug 01, 2018 8.903 8.993 8.846 8.985 156,510 +0.06(+0.64%)
Jul 31, 2018 8.829 8.935 8.824 8.927 117,459 +0.11(+1.20%)
Jul 30, 2018 8.780 8.821 8.756 8.821 101,210 +0.07(+0.84%)
Jul 27, 2018 9.050 9.050 8.690 8.747 210,515 -0.31(-3.43%)
Jul 26, 2018 8.895 9.065 8.846 9.058 209,633 +0.16(+1.74%)
Jul 25, 2018 8.739 8.903 8.739 8.903 159,122 +0.15(+1.68%)
Jul 24, 2018 8.796 8.870 8.739 8.756 153,727 +0.05(+0.56%)
Jul 23, 2018 8.698 8.707 8.584 8.707 96,099 +0.02(+0.28%)
Jul 20, 2018 8.862 8.870 8.666 8.682 155,289 -0.14(-1.58%)
Jul 19, 2018 8.788 8.944 8.731 8.821 407,576 +0.23(+2.66%)
Jul 18, 2018 8.486 8.658 8.429 8.592 217,664 +0.12(+1.45%)
Jul 17, 2018 8.551 8.568 8.445 8.469 164,830 -0.08(-0.96%)
Jul 16, 2018 8.617 8.625 8.502 8.551 172,172 -0.09(-1.04%)
Jul 13, 2018 8.568 8.657 8.502 8.641 139,778 +0.07(+0.86%)
Jul 12, 2018 8.592 8.614 8.486 8.568 226,753 +0.02(+0.29%)
Jul 11, 2018 8.575 8.599 8.471 8.543 295,057 -0.05(-0.56%)
Jul 10, 2018 8.671 8.679 8.551 8.591 234,255 -0.06(-0.65%)
Jul 09, 2018 8.655 8.663 8.571 8.647 328,300 +0.04(+0.46%)
Jul 06, 2018 8.575 8.607 8.511 8.607 254,963 +0.00(+0.00%)
Jul 05, 2018 8.575 8.623 8.559 8.607 238,747 +0.06(+0.65%)
Jul 03, 2018 8.551 8.551 8.551 0 -0.03(-0.37%)
Jul 02, 2018 8.551 8.583 8.463 8.583 139,732 +0.01(+0.09%)
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%)
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.