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 (%)
Jul 29, 2016 8.023 8.110 8.010 8.083 209,937 +0.05(+0.66%)
Jul 28, 2016 8.149 8.196 8.016 8.030 181,526 -0.13(-1.63%)
Jul 27, 2016 8.169 8.322 8.149 8.163 192,189 -0.03(-0.41%)
Jul 26, 2016 8.149 8.249 8.117 8.196 262,163 +0.00(+0.00%)
Jul 25, 2016 8.322 8.322 8.149 8.196 321,726 -0.13(-1.52%)
Jul 22, 2016 8.329 8.376 8.290 8.322 188,227 +0.02(+0.24%)
Jul 21, 2016 8.316 8.522 8.283 8.303 296,703 +0.03(+0.40%)
Jul 20, 2016 8.136 8.316 8.076 8.269 177,473 +0.10(+1.22%)
Jul 19, 2016 8.196 8.209 8.063 8.169 265,940 +0.03(+0.41%)
Jul 18, 2016 8.063 8.176 8.030 8.136 349,838 +0.03(+0.41%)
Jul 15, 2016 8.163 8.195 8.056 8.103 340,162 -0.05(-0.57%)
Jul 14, 2016 8.322 8.376 8.056 8.149 364,670 -0.11(-1.37%)
Jul 13, 2016 8.529 8.529 8.243 8.263 425,990 -0.16(-1.92%)
Jul 12, 2016 8.489 8.547 8.379 8.424 237,153 +0.12(+1.48%)
Jul 11, 2016 8.385 8.476 8.269 8.301 210,412 -0.01(-0.08%)
Jul 08, 2016 8.204 8.334 8.178 8.308 124,519 +0.13(+1.58%)
Jul 07, 2016 8.146 8.308 8.048 8.178 307,065 +0.15(+1.86%)
Jul 06, 2016 7.932 8.042 7.867 8.029 168,825 -0.01(-0.16%)
Jul 05, 2016 8.314 8.314 7.886 8.042 396,115 -0.38(-4.54%)
Jul 01, 2016 8.515 8.424 8.424 8.424 288,417 -0.06(-0.76%)
Jun 30, 2016 8.463 8.528 8.386 8.489 190,405 -0.03(-0.30%)
Jun 29, 2016 8.243 8.547 8.243 8.515 290,610 +0.45(+5.63%)
Jun 28, 2016 7.776 8.100 7.705 8.061 286,570 +0.53(+7.06%)
Jun 27, 2016 7.867 7.880 7.459 7.530 262,433 -0.51(-6.37%)
Jun 24, 2016 8.100 8.243 7.895 8.042 274,047 -0.31(-3.72%)
Jun 23, 2016 8.321 8.372 8.207 8.353 224,763 +0.19(+2.30%)
Jun 22, 2016 8.178 8.262 8.100 8.165 155,049 +0.01(+0.08%)
Jun 21, 2016 7.945 8.194 7.886 8.159 163,138 +0.21(+2.69%)
Jun 20, 2016 8.087 8.098 7.945 7.945 204,773 +0.06(+0.74%)
Jun 17, 2016 7.912 8.029 7.841 7.886 158,081 +0.06(+0.75%)
Jun 16, 2016 7.640 7.906 7.627 7.828 275,654 +0.05(+0.67%)
Jun 15, 2016 7.575 7.828 7.529 7.776 270,152 +0.12(+1.52%)
Jun 14, 2016 7.711 7.750 7.566 7.660 289,306 -0.08(-1.09%)
Jun 13, 2016 7.880 7.938 7.724 7.744 195,441 -0.22(-2.77%)
Jun 10, 2016 8.301 8.340 7.912 7.964 436,789 -0.48(-5.68%)
Jun 09, 2016 8.359 8.541 8.165 8.444 335,397 -0.04(-0.46%)
Jun 08, 2016 8.534 8.534 8.405 8.483 439,578 +0.04(+0.46%)
Jun 07, 2016 8.191 8.470 8.191 8.444 403,386 +0.33(+4.07%)
Jun 06, 2016 7.977 8.146 7.945 8.113 359,684 +0.20(+2.54%)
Jun 03, 2016 7.997 8.029 7.899 7.912 335,104 -0.09(-1.13%)
Jun 02, 2016 7.809 8.061 7.809 8.003 206,566 +0.08(+1.06%)
Jun 01, 2016 7.698 7.938 7.634 7.919 335,618 +0.16(+2.09%)
May 31, 2016 7.750 7.873 7.711 7.757 341,517 +0.05(+0.67%)
May 27, 2016 7.854 7.705 7.705 7.705 230,240 -0.21(-2.62%)
May 26, 2016 8.010 8.039 7.866 7.912 228,596 -0.04(-0.49%)
May 25, 2016 7.938 7.977 7.873 7.951 324,370 +0.13(+1.66%)
May 24, 2016 7.984 7.984 7.789 7.822 294,221 -0.11(-1.39%)
May 23, 2016 7.932 8.048 7.880 7.932 184,554 -0.03(-0.41%)
May 20, 2016 7.744 8.016 7.724 7.964 223,987 +0.35(+4.60%)
May 19, 2016 7.634 7.744 7.485 7.614 319,963 -0.10(-1.34%)
May 18, 2016 7.971 7.990 7.698 7.718 258,876 -0.29(-3.64%)
May 17, 2016 7.809 8.081 7.692 8.010 409,022 +0.23(+3.00%)
May 16, 2016 7.744 7.815 7.679 7.776 368,660 +0.21(+2.83%)
May 13, 2016 7.569 7.647 7.478 7.562 437,481 +0.01(+0.17%)
May 12, 2016 7.556 7.634 7.511 7.549 311,838 +0.04(+0.52%)
May 11, 2016 7.342 7.569 7.187 7.511 252,998 +0.19(+2.57%)
May 10, 2016 7.271 7.413 7.232 7.323 423,862 +0.04(+0.53%)
May 09, 2016 7.420 7.478 7.081 7.284 436,643 -0.22(-2.94%)
May 06, 2016 7.394 7.582 7.323 7.504 229,454 +0.02(+0.26%)
May 05, 2016 7.361 7.556 7.336 7.485 382,177 +0.30(+4.24%)
May 04, 2016 7.193 7.277 7.037 7.180 249,374 +0.09(+1.28%)
May 03, 2016 7.284 7.284 7.044 7.089 485,848 -0.33(-4.45%)
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.