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 (%)
Sep 28, 2018 8.935 9.050 8.854 9.050 228,252 +0.16(+1.75%)
Sep 27, 2018 8.788 8.895 8.747 8.895 202,142 +0.16(+1.87%)
Sep 26, 2018 8.805 8.805 8.707 8.731 248,427 -0.05(-0.56%)
Sep 25, 2018 8.846 8.846 8.723 8.780 313,318 -0.03(-0.37%)
Sep 24, 2018 8.870 8.911 8.772 8.813 272,640 -0.04(-0.46%)
Sep 21, 2018 8.870 8.886 8.813 8.854 230,576 +0.02(+0.28%)
Sep 20, 2018 8.821 8.870 8.764 8.829 209,373 +0.02(+0.28%)
Sep 19, 2018 8.772 8.821 8.756 8.805 245,377 +0.08(+0.94%)
Sep 18, 2018 8.747 8.805 8.723 8.723 189,903 -0.01(-0.09%)
Sep 17, 2018 8.747 8.845 8.731 8.731 174,155 -0.01(-0.09%)
Sep 14, 2018 8.854 8.854 8.711 8.739 113,392 -0.11(-1.29%)
Sep 13, 2018 8.968 8.968 8.854 8.854 134,544 -0.08(-0.91%)
Sep 12, 2018 8.911 9.017 8.911 8.935 144,228 +0.06(+0.64%)
Sep 11, 2018 8.846 8.944 8.815 8.878 187,327 +0.06(+0.65%)
Sep 10, 2018 8.747 8.846 8.747 8.821 245,094 +0.16(+1.79%)
Sep 07, 2018 8.723 8.747 8.649 8.666 206,601 -0.08(-0.93%)
Sep 06, 2018 8.862 8.895 8.739 8.747 180,284 -0.10(-1.11%)
Sep 05, 2018 8.895 8.895 8.715 8.846 150,088 -0.03(-0.37%)
Sep 04, 2018 8.805 8.878 8.760 8.878 317,406 +0.10(+1.12%)
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%)
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.