Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 29, 2019 6.735 6.810 6.698 6.735 126,431 -0.02(-0.28%)
Nov 27, 2019 6.744 6.782 6.641 6.754 237,125 +0.01(+0.14%)
Nov 26, 2019 6.847 6.894 6.721 6.744 324,432 -0.13(-1.90%)
Nov 25, 2019 6.800 6.903 6.791 6.875 371,057 +0.08(+1.24%)
Nov 22, 2019 6.772 6.866 6.744 6.791 325,016 +0.04(+0.55%)
Nov 21, 2019 6.670 6.763 6.632 6.754 202,313 +0.09(+1.40%)
Nov 20, 2019 6.576 6.763 6.506 6.660 796,384 +0.08(+1.28%)
Nov 19, 2019 6.772 6.781 6.548 6.576 583,245 -0.19(-2.76%)
Nov 18, 2019 6.912 6.912 6.754 6.763 501,197 -0.15(-2.16%)
Nov 15, 2019 6.819 6.912 6.819 6.912 523,281 +0.07(+1.09%)
Nov 14, 2019 6.922 6.922 6.786 6.838 339,170 -0.07(-1.08%)
Nov 13, 2019 6.903 6.940 6.847 6.912 409,356 +0.01(+0.14%)
Nov 12, 2019 6.922 7.006 6.884 6.903 340,419 +0.01(+0.14%)
Nov 11, 2019 6.968 7.015 6.894 6.894 355,351 -0.14(-1.99%)
Nov 08, 2019 7.015 7.053 6.959 7.034 242,477 -0.02(-0.26%)
Nov 07, 2019 7.174 7.221 7.034 7.053 351,225 -0.11(-1.56%)
Nov 06, 2019 7.267 7.277 7.137 7.165 305,282 -0.10(-1.41%)
Nov 05, 2019 7.398 7.407 7.221 7.267 404,852 -0.09(-1.27%)
Nov 04, 2019 7.277 7.407 7.277 7.361 339,376 +0.13(+1.81%)
Nov 01, 2019 7.221 7.277 7.183 7.230 286,584 +0.08(+1.18%)
Oct 31, 2019 7.193 7.193 7.071 7.146 297,572 -0.01(-0.13%)
Oct 30, 2019 7.174 7.202 7.109 7.155 227,284 +0.01(+0.13%)
Oct 29, 2019 7.137 7.211 7.090 7.146 258,786 +0.00(+0.00%)
Oct 28, 2019 7.295 7.333 7.146 7.146 262,688 -0.12(-1.67%)
Oct 25, 2019 7.258 7.323 7.239 7.267 249,222 -0.02(-0.26%)
Oct 24, 2019 7.361 7.361 7.230 7.286 266,783 -0.02(-0.26%)
Oct 23, 2019 7.370 7.398 7.305 7.305 190,039 -0.06(-0.76%)
Oct 22, 2019 7.407 7.487 7.361 7.361 270,020 -0.02(-0.25%)
Oct 21, 2019 7.398 7.435 7.370 7.379 260,911 -0.02(-0.25%)
Oct 18, 2019 7.286 7.398 7.277 7.398 221,067 +0.11(+1.54%)
Oct 17, 2019 7.333 7.398 7.258 7.286 355,589 -0.07(-0.89%)
Oct 16, 2019 7.370 7.426 7.323 7.351 319,491 +0.01(+0.13%)
Oct 15, 2019 7.361 7.529 7.323 7.342 287,003 -0.03(-0.38%)
Oct 14, 2019 7.454 7.468 7.361 7.370 296,433 -0.13(-1.74%)
Oct 11, 2019 7.473 7.560 7.470 7.501 244,726 +0.07(+0.88%)
Oct 10, 2019 7.526 7.526 7.435 7.435 262,642 -0.06(-0.85%)
Oct 09, 2019 7.571 7.598 7.435 7.499 253,740 -0.01(-0.12%)
Oct 08, 2019 7.571 7.599 7.472 7.508 150,972 -0.10(-1.31%)
Oct 07, 2019 7.716 7.716 7.598 7.608 127,197 -0.11(-1.41%)
Oct 04, 2019 7.707 7.725 7.617 7.716 154,031 +0.05(+0.71%)
Oct 03, 2019 7.617 7.671 7.490 7.662 287,998 +0.05(+0.59%)
Oct 02, 2019 7.725 7.725 7.517 7.617 335,492 -0.13(-1.64%)
Oct 01, 2019 7.897 7.897 7.725 7.743 122,197 -0.09(-1.16%)
Sep 30, 2019 7.743 7.843 7.698 7.834 125,471 +0.08(+1.05%)
Sep 27, 2019 7.680 7.762 7.680 7.752 110,416 +0.04(+0.47%)
Sep 26, 2019 7.752 7.759 7.653 7.716 150,166 -0.05(-0.58%)
Sep 25, 2019 7.843 7.843 7.762 7.762 177,883 -0.10(-1.27%)
Sep 24, 2019 8.024 8.024 7.825 7.861 224,375 -0.13(-1.59%)
Sep 23, 2019 7.925 7.988 7.861 7.988 248,056 +0.07(+0.92%)
Sep 20, 2019 7.906 7.997 7.834 7.915 119,360 +0.02(+0.23%)
Sep 19, 2019 7.952 7.961 7.861 7.897 163,657 +0.00(+0.00%)
Sep 18, 2019 7.925 7.951 7.852 7.897 99,573 -0.08(-1.02%)
Sep 17, 2019 8.051 8.060 7.925 7.979 138,650 -0.09(-1.12%)
Sep 16, 2019 8.124 8.187 8.051 8.069 275,715 +0.14(+1.71%)
Sep 13, 2019 7.798 7.934 7.798 7.934 253,847 +0.15(+1.98%)
Sep 12, 2019 7.807 7.843 7.734 7.780 101,091 -0.08(-1.04%)
Sep 11, 2019 7.825 7.934 7.798 7.861 162,336 +0.02(+0.23%)
Sep 10, 2019 7.725 7.861 7.725 7.843 138,661 +0.14(+1.88%)
Sep 09, 2019 7.499 7.698 7.499 7.698 86,671 +0.21(+2.78%)
Sep 06, 2019 7.517 7.517 7.417 7.490 116,599 -0.09(-1.19%)
Sep 05, 2019 7.644 7.725 7.571 7.580 191,070 +0.02(+0.24%)
Sep 04, 2019 7.517 7.617 7.504 7.562 152,324 +0.11(+1.46%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.