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, 2019 8.069 8.079 7.947 8.024 231,693 -0.03(-0.34%)
Jul 30, 2019 8.069 8.102 7.843 8.051 230,238 -0.02(-0.22%)
Jul 29, 2019 8.196 8.223 8.069 8.069 265,640 -0.11(-1.33%)
Jul 26, 2019 8.278 8.287 8.169 8.178 244,020 -0.10(-1.20%)
Jul 25, 2019 8.386 8.386 8.260 8.278 140,789 -0.11(-1.30%)
Jul 24, 2019 8.450 8.450 8.359 8.386 167,655 -0.03(-0.32%)
Jul 23, 2019 8.441 8.468 8.391 8.414 88,422 -0.03(-0.32%)
Jul 22, 2019 8.377 8.450 8.377 8.441 82,769 +0.07(+0.87%)
Jul 19, 2019 8.332 8.377 8.305 8.368 126,095 +0.04(+0.43%)
Jul 18, 2019 8.368 8.371 8.269 8.332 165,624 -0.04(-0.43%)
Jul 17, 2019 8.450 8.450 8.332 8.368 113,530 -0.06(-0.75%)
Jul 16, 2019 8.441 8.549 8.359 8.432 198,375 -0.01(-0.11%)
Jul 15, 2019 8.513 8.568 8.423 8.441 205,333 -0.05(-0.64%)
Jul 12, 2019 8.468 8.504 8.459 8.495 128,745 +0.00(+0.00%)
Jul 11, 2019 8.566 8.583 8.416 8.495 214,902 -0.05(-0.62%)
Jul 10, 2019 8.407 8.548 8.398 8.548 151,406 +0.19(+2.22%)
Jul 09, 2019 8.363 8.389 8.275 8.363 194,841 +0.00(+0.00%)
Jul 08, 2019 8.372 8.451 8.310 8.363 209,870 +0.01(+0.11%)
Jul 05, 2019 8.230 8.354 8.178 8.354 94,201 +0.11(+1.39%)
Jul 03, 2019 8.142 8.239 8.098 8.239 88,193 +0.11(+1.30%)
Jul 02, 2019 8.195 8.222 8.116 8.133 280,744 -0.02(-0.22%)
Jul 01, 2019 8.160 8.195 8.116 8.151 191,808 +0.11(+1.43%)
Jun 28, 2019 8.072 8.080 7.992 8.036 262,993 +0.01(+0.11%)
Jun 27, 2019 8.019 8.028 7.975 8.028 98,816 +0.05(+0.66%)
Jun 26, 2019 7.957 8.028 7.940 7.975 233,916 +0.09(+1.12%)
Jun 25, 2019 7.983 7.985 7.856 7.886 146,442 -0.10(-1.22%)
Jun 24, 2019 8.001 8.045 7.948 7.983 135,878 +0.00(+0.00%)
Jun 21, 2019 7.931 8.013 7.924 7.983 169,132 +0.05(+0.67%)
Jun 20, 2019 7.966 7.969 7.886 7.931 115,104 +0.05(+0.67%)
Jun 19, 2019 7.878 7.904 7.866 7.878 127,014 +0.00(+0.00%)
Jun 18, 2019 7.860 7.915 7.833 7.878 171,617 +0.06(+0.79%)
Jun 17, 2019 7.895 7.895 7.816 7.816 204,439 -0.05(-0.67%)
Jun 14, 2019 7.966 7.983 7.860 7.869 177,180 -0.07(-0.89%)
Jun 13, 2019 8.010 8.010 7.886 7.939 347,248 -0.02(-0.22%)
Jun 12, 2019 8.028 8.045 7.939 7.957 238,075 -0.10(-1.20%)
Jun 11, 2019 8.010 8.089 7.980 8.054 167,010 +0.08(+1.00%)
Jun 10, 2019 8.010 8.010 7.901 7.975 288,870 +0.04(+0.44%)
Jun 07, 2019 7.895 7.975 7.871 7.939 160,403 +0.08(+1.01%)
Jun 06, 2019 7.851 7.895 7.842 7.860 150,290 -0.01(-0.11%)
Jun 05, 2019 8.028 8.032 7.833 7.869 203,432 -0.13(-1.65%)
Jun 04, 2019 7.886 8.001 7.878 8.001 131,757 +0.16(+2.02%)
Jun 03, 2019 7.869 7.975 7.807 7.842 253,744 -0.01(-0.11%)
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%)
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.