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 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%)
Jul 02, 2018 8.551 8.583 8.463 8.583 139,732 +0.01(+0.09%)
Jun 29, 2018 8.567 8.647 8.487 8.575 161,970 +0.09(+1.03%)
Jun 28, 2018 8.543 8.591 8.419 8.487 156,417 -0.09(-1.02%)
Jun 27, 2018 8.703 8.704 8.535 8.575 204,141 -0.06(-0.65%)
Jun 26, 2018 8.519 8.635 8.438 8.631 125,472 +0.19(+2.27%)
Jun 25, 2018 8.671 8.671 8.415 8.439 194,809 -0.21(-2.40%)
Jun 22, 2018 8.695 8.806 8.647 8.647 133,551 +0.06(+0.74%)
Jun 21, 2018 8.639 8.639 8.533 8.583 204,286 -0.06(-0.65%)
Jun 20, 2018 8.607 8.711 8.591 8.639 199,664 +0.06(+0.74%)
Jun 19, 2018 8.559 8.631 8.533 8.575 101,028 -0.02(-0.28%)
Jun 18, 2018 8.479 8.601 8.479 8.599 107,415 +0.10(+1.22%)
Jun 15, 2018 8.743 8.479 8.495 161,690 -0.25(-2.83%)
Jun 14, 2018 8.807 8.830 8.719 8.743 221,777 -0.06(-0.64%)
Jun 13, 2018 8.918 8.934 8.751 8.799 126,367 -0.18(-1.96%)
Jun 12, 2018 8.942 9.054 8.902 8.974 146,964 +0.06(+0.63%)
Jun 11, 2018 8.671 8.966 8.671 8.918 325,816 +0.09(+0.99%)
Jun 08, 2018 8.966 8.966 8.799 8.830 154,753 -0.13(-1.43%)
Jun 07, 2018 8.854 8.974 8.838 8.958 172,324 +0.14(+1.54%)
Jun 06, 2018 8.815 8.822 152,615 -0.12(-1.34%)
Jun 05, 2018 8.886 8.990 8.878 8.942 177,220 +0.00(+0.00%)
Jun 04, 2018 8.918 8.974 8.862 8.942 165,569 +0.09(+0.99%)
Jun 01, 2018 8.870 8.939 8.822 8.854 188,683 -0.02(-0.27%)
May 31, 2018 8.767 8.926 8.767 8.878 163,974 +0.08(+0.91%)
May 30, 2018 8.679 8.822 8.623 8.799 177,346 +0.18(+2.13%)
May 29, 2018 8.527 8.638 8.519 8.615 141,144 +0.08(+0.94%)
May 25, 2018 8.535 8.535 8.535 0 -0.10(-1.20%)
May 24, 2018 8.815 8.815 8.615 8.639 199,299 -0.20(-2.26%)
May 23, 2018 8.854 8.878 8.759 8.838 224,172 -0.02(-0.27%)
May 22, 2018 8.910 8.982 8.854 8.862 184,229 -0.01(-0.09%)
May 21, 2018 8.934 8.942 8.838 8.870 242,089 -0.01(-0.09%)
May 18, 2018 8.918 8.958 8.830 8.878 108,909 +0.01(+0.09%)
May 17, 2018 8.870 8.990 8.815 8.870 260,068 +0.08(+0.91%)
May 16, 2018 8.751 8.807 8.711 8.791 175,348 +0.05(+0.55%)
May 15, 2018 8.862 8.862 8.711 8.743 380,378 -0.06(-0.73%)
May 14, 2018 8.695 8.807 8.671 8.807 223,123 +0.15(+1.75%)
May 11, 2018 8.623 8.711 8.599 8.655 189,650 +0.03(+0.37%)
May 10, 2018 8.559 8.671 8.543 8.623 185,155 +0.10(+1.22%)
May 09, 2018 8.447 8.615 8.375 8.519 229,957 +0.10(+1.14%)
May 08, 2018 8.335 8.431 8.184 8.423 283,622 +0.10(+1.25%)
May 07, 2018 8.312 8.391 8.288 8.319 263,291 +0.10(+1.26%)
May 04, 2018 8.024 8.240 7.992 8.216 233,199 +0.13(+1.58%)
May 03, 2018 8.168 8.232 8.088 8.088 178,220 -0.11(-1.36%)
May 02, 2018 8.375 8.399 8.184 8.200 220,312 -0.20(-2.38%)
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.