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 (%)
May 31, 2019 7.895 7.939 7.833 7.851 207,787 -0.17(-2.09%)
May 30, 2019 8.107 8.204 8.004 8.019 189,334 -0.04(-0.55%)
May 29, 2019 8.001 8.072 7.842 8.063 234,056 +0.01(+0.11%)
May 28, 2019 8.142 8.186 8.010 8.054 157,741 -0.01(-0.11%)
May 24, 2019 8.142 8.169 8.010 8.063 127,529 +0.00(+0.00%)
May 23, 2019 8.266 8.266 8.001 8.063 214,596 -0.31(-3.69%)
May 22, 2019 8.407 8.442 8.363 8.372 89,044 -0.07(-0.84%)
May 21, 2019 8.292 8.442 8.292 8.442 82,007 +0.17(+2.03%)
May 20, 2019 8.363 8.363 8.257 8.275 118,988 -0.10(-1.16%)
May 17, 2019 8.416 8.433 8.360 8.372 114,719 -0.03(-0.32%)
May 16, 2019 8.345 8.398 8.345 8.398 121,750 +0.08(+0.95%)
May 15, 2019 8.301 8.363 8.270 8.319 241,281 +0.04(+0.53%)
May 14, 2019 8.310 8.310 8.248 8.275 209,251 +0.04(+0.54%)
May 13, 2019 8.239 8.275 8.160 8.230 268,855 +0.00(+0.00%)
May 10, 2019 8.072 8.230 8.028 8.230 113,926 +0.26(+3.21%)
May 09, 2019 8.080 8.080 7.939 7.975 207,923 -0.12(-1.53%)
May 08, 2019 8.107 8.204 8.080 8.098 113,137 +0.02(+0.22%)
May 07, 2019 8.080 8.089 8.001 8.080 149,544 -0.04(-0.54%)
May 06, 2019 8.072 8.186 8.054 8.125 156,897 -0.01(-0.11%)
May 03, 2019 8.116 8.142 8.072 8.133 111,772 +0.11(+1.32%)
May 02, 2019 8.186 8.186 8.010 8.028 255,311 -0.19(-2.36%)
May 01, 2019 8.248 8.283 8.204 8.222 156,637 -0.05(-0.64%)
Apr 30, 2019 8.433 8.442 8.239 8.275 218,822 -0.11(-1.37%)
Apr 29, 2019 8.380 8.407 8.327 8.389 128,446 +0.04(+0.53%)
Apr 26, 2019 8.363 8.400 8.292 8.345 169,018 -0.02(-0.21%)
Apr 25, 2019 8.380 8.398 8.327 8.363 136,748 -0.02(-0.21%)
Apr 24, 2019 8.513 8.547 8.380 8.380 205,717 -0.14(-1.66%)
Apr 23, 2019 8.486 8.575 8.486 8.522 177,135 +0.06(+0.73%)
Apr 22, 2019 8.327 8.469 8.324 8.460 113,581 +0.18(+2.13%)
Apr 18, 2019 8.398 8.398 8.222 8.283 242,475 -0.07(-0.84%)
Apr 17, 2019 8.442 8.469 8.336 8.354 141,973 -0.04(-0.42%)
Apr 16, 2019 8.601 8.601 8.257 8.389 567,696 -0.21(-2.46%)
Apr 15, 2019 8.733 8.742 8.592 8.601 220,040 -0.11(-1.22%)
Apr 12, 2019 8.707 8.765 8.680 8.707 187,383 +0.14(+1.65%)
Apr 11, 2019 8.514 8.574 8.514 8.566 232,294 +0.05(+0.61%)
Apr 10, 2019 8.548 8.617 8.505 8.514 229,180 +0.03(+0.41%)
Apr 09, 2019 8.600 8.608 8.480 8.480 325,459 -0.13(-1.50%)
Apr 08, 2019 8.540 8.703 8.540 8.609 503,445 +0.14(+1.62%)
Apr 05, 2019 8.437 8.497 8.437 8.471 115,929 +0.08(+0.92%)
Apr 04, 2019 8.454 8.454 8.368 8.394 125,920 -0.06(-0.71%)
Apr 03, 2019 8.548 8.548 8.408 8.454 184,093 -0.06(-0.71%)
Apr 02, 2019 8.402 8.514 8.359 8.514 299,302 +0.11(+1.33%)
Apr 01, 2019 8.411 8.454 8.342 8.402 228,030 +0.09(+1.03%)
Mar 29, 2019 8.368 8.368 8.299 8.316 141,975 +0.04(+0.52%)
Mar 28, 2019 8.196 8.299 8.196 8.273 146,413 +0.06(+0.73%)
Mar 27, 2019 8.282 8.290 8.179 8.213 110,232 -0.03(-0.31%)
Mar 26, 2019 8.222 8.359 8.183 8.239 162,039 +0.11(+1.38%)
Mar 25, 2019 8.247 8.247 8.024 8.127 165,767 -0.11(-1.36%)
Mar 22, 2019 8.359 8.359 8.179 8.239 246,625 -0.14(-1.64%)
Mar 21, 2019 8.299 8.419 8.265 8.376 188,297 +0.09(+1.04%)
Mar 20, 2019 8.161 8.308 8.110 8.290 275,718 +0.12(+1.47%)
Mar 19, 2019 8.084 8.256 8.084 8.170 230,100 +0.12(+1.50%)
Mar 18, 2019 7.964 8.067 7.938 8.050 212,070 +0.09(+1.08%)
Mar 15, 2019 7.998 7.998 7.923 7.964 139,533 -0.04(-0.54%)
Mar 14, 2019 7.998 8.032 7.964 8.007 194,187 +0.00(+0.00%)
Mar 13, 2019 8.084 8.093 7.972 8.007 192,808 -0.05(-0.64%)
Mar 12, 2019 8.032 8.153 7.955 8.058 361,786 +0.08(+0.97%)
Mar 11, 2019 7.921 8.032 7.921 7.981 138,189 +0.09(+1.09%)
Mar 08, 2019 7.826 7.903 7.749 7.895 167,440 -0.03(-0.33%)
Mar 07, 2019 7.792 7.938 7.757 7.921 196,440 +0.15(+1.88%)
Mar 06, 2019 7.852 7.862 7.766 7.774 223,128 -0.08(-0.99%)
Mar 05, 2019 7.792 7.860 7.731 7.852 202,479 +0.06(+0.77%)
Mar 04, 2019 7.783 7.809 7.671 7.792 268,942 +0.10(+1.34%)
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.