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 (%)
Mar 28, 2013 10.47 10.53 10.39 10.53 282,381 +0.09(+0.84%)
Mar 27, 2013 10.40 10.48 10.32 10.44 386,690 +0.02(+0.20%)
Mar 26, 2013 10.43 10.44 10.34 10.42 296,478 +0.02(+0.20%)
Mar 25, 2013 10.44 10.49 10.25 10.40 398,106 +0.02(+0.15%)
Mar 22, 2013 10.31 10.39 10.30 10.38 384,754 +0.13(+1.31%)
Mar 21, 2013 10.14 10.32 10.13 10.25 450,257 +0.09(+0.86%)
Mar 20, 2013 10.04 10.16 9.995 10.16 281,166 +0.18(+1.80%)
Mar 19, 2013 10.09 10.09 9.832 9.982 466,647 -0.03(-0.26%)
Mar 18, 2013 10.08 10.11 9.950 10.01 278,043 -0.14(-1.37%)
Mar 15, 2013 10.15 10.18 10.06 10.15 341,550 +0.01(+0.10%)
Mar 14, 2013 10.15 10.18 10.01 10.14 261,423 +0.02(+0.20%)
Mar 13, 2013 10.17 10.17 10.07 10.12 298,114 +0.01(+0.05%)
Mar 12, 2013 10.13 10.21 10.06 10.11 262,290 +0.02(+0.20%)
Mar 11, 2013 10.15 10.17 10.06 10.09 262,879 -0.14(-1.36%)
Mar 08, 2013 10.18 10.24 10.15 10.23 309,360 +0.12(+1.17%)
Mar 07, 2013 10.04 10.13 9.956 10.11 238,102 +0.08(+0.77%)
Mar 06, 2013 10.16 10.19 9.956 10.03 304,205 -0.12(-1.22%)
Mar 05, 2013 10.13 10.19 10.08 10.16 285,510 +0.10(+1.02%)
Mar 04, 2013 10.05 10.13 9.971 10.05 285,733 -0.04(-0.41%)
Mar 01, 2013 10.19 10.20 10.04 10.09 187,638 -0.04(-0.41%)
Feb 28, 2013 10.22 10.23 10.11 10.14 307,529 +0.00(+0.00%)
Feb 27, 2013 10.07 10.16 10.07 10.14 314,880 +0.07(+0.72%)
Feb 26, 2013 10.01 10.06 9.951 10.06 244,341 +0.11(+1.14%)
Feb 22, 2013 10.00 10.00 9.884 9.951 173,580 +0.02(+0.21%)
Feb 21, 2013 10.09 10.09 9.812 9.930 304,851 -0.15(-1.53%)
Feb 20, 2013 10.16 10.24 10.02 10.08 296,250 -0.06(-0.56%)
Feb 19, 2013 9.945 10.15 9.930 10.14 277,922 +0.18(+1.81%)
Feb 15, 2013 10.12 10.12 9.920 9.961 322,510 -0.13(-1.33%)
Feb 14, 2013 10.09 10.13 9.976 10.09 336,203 +0.01(+0.10%)
Feb 13, 2013 10.06 10.11 10.03 10.08 329,781 +0.07(+0.67%)
Feb 12, 2013 10.14 10.15 9.966 10.02 333,876 -0.10(-0.97%)
Feb 11, 2013 10.13 10.17 10.03 10.12 249,882 +0.01(+0.10%)
Feb 08, 2013 10.16 10.18 10.06 10.11 243,629 -0.04(-0.35%)
Feb 07, 2013 10.16 10.19 10.03 10.14 335,159 +0.02(+0.15%)
Feb 06, 2013 10.19 10.29 10.01 10.13 397,018 +0.09(+0.92%)
Feb 04, 2013 10.11 10.14 9.895 10.03 288,991 -0.05(-0.51%)
Feb 01, 2013 10.03 10.33 9.976 10.08 314,516 +0.07(+0.67%)
Jan 31, 2013 9.971 10.03 9.920 10.02 252,150 +0.08(+0.78%)
Jan 30, 2013 9.889 9.951 9.837 9.940 302,203 +0.10(+0.99%)
Jan 29, 2013 9.781 9.853 9.755 9.843 215,509 +0.06(+0.63%)
Jan 28, 2013 9.879 9.920 9.714 9.781 313,976 -0.05(-0.52%)
Jan 25, 2013 9.904 9.920 9.827 9.832 221,501 +0.00(+0.00%)
Jan 24, 2013 9.940 9.987 9.796 9.832 316,423 -0.07(-0.68%)
Jan 23, 2013 9.976 10.02 9.832 9.899 276,927 -0.05(-0.47%)
Jan 22, 2013 9.807 9.997 9.786 9.945 282,019 +0.17(+1.74%)
Jan 18, 2013 9.781 9.843 9.729 9.776 299,564 -0.01(-0.05%)
Jan 17, 2013 9.699 9.796 9.643 9.781 277,858 +0.10(+1.06%)
Jan 16, 2013 9.632 9.688 9.590 9.678 217,301 +0.08(+0.86%)
Jan 15, 2013 9.606 9.606 9.539 9.596 212,512 +0.04(+0.38%)
Jan 14, 2013 9.596 9.621 9.477 9.560 250,156 -0.05(-0.48%)
Jan 11, 2013 9.724 9.755 9.539 9.606 256,941 -0.18(-1.84%)
Jan 10, 2013 9.719 9.786 9.673 9.786 223,948 +0.11(+1.17%)
Jan 09, 2013 9.709 9.729 9.580 9.673 255,075 -0.02(-0.16%)
Jan 08, 2013 9.632 9.698 9.575 9.688 257,003 +0.08(+0.86%)
Jan 07, 2013 9.647 9.714 9.544 9.606 375,942 +0.04(+0.38%)
Jan 04, 2013 9.632 9.678 9.544 9.570 325,849 -0.01(-0.11%)
Jan 03, 2013 9.632 9.632 9.498 9.580 227,012 -0.01(-0.05%)
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.