Skip to main content
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, 2017 9.437 9.488 9.400 9.466 117,231 -0.01(-0.08%)
Jul 28, 2017 9.533 9.533 9.444 9.474 103,010 +0.00(+0.00%)
Jul 27, 2017 9.525 9.569 9.470 9.474 124,457 -0.07(-0.77%)
Jul 26, 2017 9.591 9.606 9.533 9.547 143,140 -0.01(-0.15%)
Jul 25, 2017 9.569 9.577 9.525 9.562 150,338 +0.10(+1.09%)
Jul 24, 2017 9.400 9.470 9.363 9.459 143,754 +0.01(+0.16%)
Jul 21, 2017 9.481 9.510 9.356 9.444 154,809 +0.01(+0.08%)
Jul 20, 2017 9.621 9.437 9.437 234,159 -0.15(-1.61%)
Jul 19, 2017 9.724 9.753 9.584 9.591 224,881 -0.10(-0.99%)
Jul 18, 2017 9.753 9.775 9.643 9.687 172,350 -0.05(-0.53%)
Jul 17, 2017 9.739 9.797 9.694 9.739 247,094 +0.00(+0.00%)
Jul 14, 2017 9.540 9.739 9.540 9.739 180,753 +0.21(+2.16%)
Jul 13, 2017 9.540 9.606 9.488 9.533 180,771 -0.07(-0.69%)
Jul 12, 2017 9.569 9.643 9.481 9.599 274,610 +0.16(+1.69%)
Jul 11, 2017 9.410 9.482 9.374 9.439 305,555 -0.01(-0.15%)
Jul 10, 2017 9.432 9.568 9.389 9.453 130,984 -0.01(-0.15%)
Jul 07, 2017 9.468 9.468 9.303 9.468 128,065 -0.03(-0.30%)
Jul 06, 2017 9.640 9.690 9.396 9.496 198,183 -0.15(-1.56%)
Jul 05, 2017 9.676 9.680 9.496 9.647 181,251 -0.09(-0.88%)
Jul 03, 2017 9.489 9.757 9.489 9.733 80,533 +0.26(+2.73%)
Jun 30, 2017 9.382 9.570 9.367 9.475 281,731 +0.16(+1.77%)
Jun 29, 2017 9.238 9.432 9.238 9.310 281,270 +0.06(+0.62%)
Jun 28, 2017 9.166 9.360 9.166 9.253 231,404 +0.11(+1.26%)
Jun 27, 2017 9.152 9.425 9.138 9.138 315,935 -0.04(-0.39%)
Jun 26, 2017 9.037 9.238 9.001 9.174 188,104 +0.15(+1.67%)
Jun 23, 2017 8.700 9.116 8.686 9.023 225,848 +0.34(+3.97%)
Jun 22, 2017 8.499 8.793 8.499 8.679 245,380 +0.24(+2.80%)
Jun 21, 2017 8.643 8.750 8.392 8.442 382,821 -0.23(-2.65%)
Jun 20, 2017 8.729 8.758 8.515 8.672 336,179 -0.16(-1.79%)
Jun 19, 2017 8.966 9.023 8.807 8.829 196,316 -0.09(-0.97%)
Jun 16, 2017 8.736 8.923 8.614 8.915 220,948 +0.25(+2.90%)
Jun 15, 2017 8.901 8.901 8.629 8.664 399,478 -0.29(-3.28%)
Jun 14, 2017 9.166 9.212 8.958 8.958 234,119 -0.30(-3.25%)
Jun 13, 2017 9.181 9.267 9.145 9.260 150,701 +0.11(+1.25%)
Jun 12, 2017 9.188 9.260 9.088 9.145 89,661 +0.03(+0.31%)
Jun 09, 2017 9.023 9.260 9.009 9.116 165,767 +0.12(+1.36%)
Jun 08, 2017 9.059 9.138 8.987 8.994 286,404 -0.12(-1.34%)
Jun 07, 2017 9.253 9.353 9.095 9.116 356,690 -0.19(-2.00%)
Jun 06, 2017 9.209 9.356 9.181 9.303 179,889 +0.07(+0.78%)
Jun 05, 2017 9.181 9.267 9.138 9.231 269,371 -0.06(-0.62%)
Jun 02, 2017 9.346 9.382 9.224 9.288 180,595 -0.08(-0.84%)
Jun 01, 2017 9.224 9.367 9.224 9.367 118,229 +0.17(+1.87%)
May 31, 2017 9.145 9.209 9.059 9.195 273,731 -0.02(-0.23%)
May 30, 2017 9.367 9.367 9.202 9.217 239,675 -0.15(-1.61%)
May 26, 2017 9.382 9.421 9.324 9.367 131,874 -0.02(-0.23%)
May 25, 2017 9.568 9.637 9.382 9.389 175,669 -0.20(-2.09%)
May 24, 2017 9.726 9.737 9.568 9.590 156,804 -0.12(-1.26%)
May 23, 2017 9.683 9.733 9.626 9.712 142,002 +0.09(+0.89%)
May 22, 2017 9.683 9.790 9.568 9.626 170,352 +0.04(+0.45%)
May 19, 2017 9.475 9.640 9.475 9.582 152,670 +0.20(+2.14%)
May 18, 2017 9.367 9.396 9.238 9.382 173,536 -0.01(-0.08%)
May 17, 2017 9.618 9.618 9.382 9.389 142,692 -0.23(-2.39%)
May 16, 2017 9.676 9.704 9.597 9.618 162,184 -0.06(-0.59%)
May 15, 2017 9.726 9.898 9.611 9.676 251,491 +0.11(+1.12%)
May 12, 2017 9.496 9.604 9.446 9.568 207,846 +0.08(+0.83%)
May 11, 2017 9.647 9.647 9.475 9.489 173,684 -0.09(-0.97%)
May 10, 2017 9.518 9.604 9.439 9.582 276,008 +0.11(+1.21%)
May 09, 2017 9.561 9.575 9.346 9.468 251,836 -0.15(-1.57%)
May 08, 2017 9.403 9.683 9.403 9.618 317,969 +0.21(+2.21%)
May 05, 2017 9.145 9.425 9.080 9.410 343,510 +0.26(+2.82%)
May 04, 2017 9.389 9.446 9.088 9.152 403,336 -0.30(-3.19%)
May 03, 2017 9.568 9.587 9.453 9.453 201,773 -0.15(-1.57%)
May 02, 2017 9.697 9.754 9.597 9.604 168,393 -0.08(-0.81%)
May 01, 2017 9.719 9.747 9.647 9.683 130,050 +0.04(+0.45%)
Apr 28, 2017 9.676 9.726 9.630 9.640 143,894 +0.04(+0.45%)
Apr 27, 2017 9.719 9.755 9.597 9.597 127,355 -0.16(-1.69%)
Apr 26, 2017 9.790 9.934 9.747 9.762 137,723 -0.05(-0.51%)
Apr 25, 2017 9.733 9.819 9.690 9.812 109,302 +0.12(+1.26%)
Apr 24, 2017 9.704 9.740 9.626 9.690 200,999 +0.10(+1.05%)
Apr 21, 2017 9.611 9.683 9.554 9.590 127,549 -0.02(-0.22%)
Apr 20, 2017 9.647 9.690 9.525 9.611 189,332 -0.03(-0.30%)
Apr 19, 2017 9.762 9.790 9.626 9.640 160,953 -0.11(-1.10%)
Apr 18, 2017 9.640 9.769 9.640 9.747 110,505 +0.08(+0.85%)
Apr 17, 2017 9.719 9.719 9.611 9.665 188,199 -0.08(-0.85%)
Apr 13, 2017 9.898 9.920 9.654 9.747 273,685 -0.10(-1.02%)
Apr 12, 2017 9.877 9.877 9.755 9.848 174,961 -0.01(-0.15%)
Apr 11, 2017 9.834 9.902 9.783 9.862 195,312 +0.06(+0.64%)
Apr 10, 2017 9.870 9.898 9.800 9.800 226,264 -0.04(-0.36%)
Apr 07, 2017 9.877 9.926 9.768 9.835 187,622 +0.05(+0.50%)
Apr 06, 2017 9.709 9.821 9.695 9.786 116,496 +0.11(+1.08%)
Apr 05, 2017 9.779 9.870 9.646 9.681 188,999 -0.02(-0.22%)
Apr 04, 2017 9.534 9.765 9.506 9.702 254,044 +0.01(+0.14%)
Apr 03, 2017 9.611 9.751 9.492 9.688 188,775 +0.14(+1.43%)
Mar 31, 2017 9.422 9.569 9.380 9.551 155,391 +0.09(+1.00%)
Mar 30, 2017 9.520 9.520 9.387 9.457 199,015 +0.03(+0.30%)
Mar 29, 2017 9.240 9.443 9.240 9.429 206,153 +0.19(+2.05%)
Mar 28, 2017 9.219 9.247 9.177 9.240 159,732 +0.09(+0.99%)
Mar 27, 2017 9.170 9.205 9.100 9.149 179,841 -0.13(-1.43%)
Mar 24, 2017 9.261 9.338 9.233 9.282 154,747 +0.13(+1.38%)
Mar 23, 2017 9.023 9.247 9.002 9.156 232,805 +0.17(+1.95%)
Mar 22, 2017 8.995 9.044 8.932 8.981 237,386 -0.09(-1.00%)
Mar 21, 2017 9.240 9.282 9.037 9.072 235,189 -0.14(-1.52%)
Mar 20, 2017 9.170 9.268 9.170 9.212 270,367 -0.01(-0.15%)
Mar 17, 2017 9.338 9.359 9.226 9.226 199,357 -0.15(-1.64%)
Mar 16, 2017 9.331 9.415 9.310 9.380 123,385 +0.03(+0.30%)
Mar 15, 2017 9.275 9.387 9.156 9.352 170,773 +0.18(+1.98%)
Mar 14, 2017 9.184 9.241 9.065 9.170 177,338 -0.16(-1.73%)
Mar 13, 2017 9.338 9.394 9.261 9.331 156,987 +0.03(+0.30%)
Mar 10, 2017 9.191 9.366 9.156 9.303 207,261 +0.11(+1.22%)
Mar 09, 2017 9.324 9.393 9.044 9.191 412,936 -0.17(-1.80%)
Mar 08, 2017 9.604 9.660 9.359 9.359 253,436 -0.27(-2.76%)
Mar 07, 2017 9.688 9.688 9.597 9.625 114,018 -0.09(-0.94%)
Mar 06, 2017 9.758 9.758 9.590 9.716 130,091 -0.06(-0.57%)
Mar 03, 2017 9.828 9.828 9.632 9.772 190,942 +0.01(+0.14%)
Mar 02, 2017 9.709 9.807 9.702 9.758 163,884 -0.01(-0.14%)
Mar 01, 2017 9.842 9.849 9.702 9.772 230,996 +0.11(+1.16%)
Feb 28, 2017 9.541 9.702 9.541 9.660 219,987 +0.10(+1.03%)
Feb 27, 2017 9.597 9.611 9.561 9.561 223,017 +0.03(+0.29%)
Feb 24, 2017 9.688 9.758 9.520 9.534 352,776 -0.14(-1.45%)
Feb 23, 2017 9.926 9.968 9.667 9.674 287,571 -0.13(-1.36%)
Feb 22, 2017 9.800 9.856 9.768 9.807 209,115 -0.11(-1.13%)
Feb 21, 2017 9.940 9.989 9.814 9.919 253,788 +0.15(+1.58%)
Feb 17, 2017 9.765 9.765 9.765 0 -0.12(-1.20%)
Feb 16, 2017 10.18 10.18 9.877 9.884 171,027 -0.18(-1.74%)
Feb 15, 2017 10.09 10.10 9.975 10.06 218,531 +0.01(+0.07%)
Feb 14, 2017 9.954 10.05 9.870 10.05 203,745 +0.08(+0.77%)
Feb 13, 2017 9.877 9.982 9.751 9.975 246,246 +0.06(+0.64%)
Feb 10, 2017 10.07 10.07 9.884 9.912 211,910 -0.01(-0.07%)
Feb 09, 2017 9.737 9.926 9.709 9.919 190,056 +0.25(+2.61%)
Feb 08, 2017 9.646 9.716 9.499 9.667 283,028 -0.10(-1.00%)
Feb 07, 2017 9.905 9.982 9.730 9.765 281,886 -0.15(-1.48%)
Feb 06, 2017 9.954 10.00 9.898 9.912 146,223 -0.07(-0.70%)
Feb 03, 2017 9.898 10.00 9.856 9.982 213,916 +0.10(+1.06%)
Feb 02, 2017 9.863 9.898 9.709 9.877 289,051 +0.09(+0.93%)
Feb 01, 2017 9.688 9.835 9.646 9.786 461,431 +0.29(+3.02%)
Jan 31, 2017 9.527 9.527 9.352 9.499 284,190 +0.04(+0.44%)
Jan 30, 2017 9.751 9.751 9.485 9.457 266,520 -0.37(-3.77%)
Jan 27, 2017 9.905 9.912 9.737 9.828 507,769 -0.08(-0.85%)
Jan 26, 2017 9.954 10.01 9.842 9.912 303,766 +0.03(+0.28%)
Jan 25, 2017 9.639 9.940 9.632 9.884 327,327 +0.29(+3.07%)
Jan 24, 2017 9.478 9.618 9.471 9.590 355,590 +0.15(+1.63%)
Jan 23, 2017 9.499 9.527 9.401 9.436 142,614 -0.03(-0.30%)
Jan 20, 2017 9.450 9.492 9.345 9.464 126,645 +0.07(+0.75%)
Jan 19, 2017 9.471 9.534 9.317 9.394 170,139 -0.11(-1.18%)
Jan 18, 2017 9.415 9.527 9.394 9.506 209,100 +0.03(+0.37%)
Jan 17, 2017 9.548 9.579 9.422 9.471 320,586 +0.04(+0.37%)
Jan 13, 2017 9.436 9.436 9.436 0 -0.02(-0.22%)
Jan 12, 2017 9.625 9.625 9.415 9.457 311,381 -0.10(-1.10%)
Jan 11, 2017 9.401 9.590 9.331 9.562 297,203 +0.18(+1.92%)
Jan 10, 2017 9.525 9.546 9.341 9.382 248,586 -0.18(-1.93%)
Jan 09, 2017 9.819 9.819 9.457 9.566 442,347 -0.27(-2.71%)
Jan 06, 2017 9.757 9.860 9.676 9.833 271,348 +0.11(+1.12%)
Jan 05, 2017 9.648 9.764 9.518 9.723 361,164 -0.06(-0.63%)
Jan 04, 2017 9.505 9.812 9.451 9.785 293,639 +0.31(+3.24%)
Jan 03, 2017 9.382 9.477 9.320 9.477 139,141 +0.23(+2.51%)
Dec 30, 2016 9.245 9.245 9.245 0 +0.00(+0.00%)
Dec 29, 2016 9.341 9.357 9.231 9.245 204,530 -0.08(-0.81%)
Dec 28, 2016 9.471 9.525 9.311 9.320 227,453 -0.13(-1.37%)
Dec 27, 2016 9.368 9.525 9.348 9.450 294,799 +0.08(+0.80%)
Dec 23, 2016 9.375 9.375 9.375 0 +0.03(+0.29%)
Dec 22, 2016 9.054 9.354 9.054 9.348 268,826 +0.29(+3.24%)
Dec 21, 2016 8.965 9.136 8.938 9.054 218,864 +0.10(+1.14%)
Dec 20, 2016 9.040 9.054 8.938 8.952 263,044 -0.08(-0.91%)
Dec 19, 2016 9.095 9.116 8.945 9.034 240,218 -0.07(-0.75%)
Dec 16, 2016 8.945 9.102 8.911 9.102 176,143 +0.20(+2.22%)
Dec 15, 2016 8.918 9.006 8.842 8.904 352,848 -0.07(-0.76%)
Dec 14, 2016 9.136 9.156 8.952 8.972 368,347 -0.22(-2.38%)
Dec 13, 2016 9.273 9.320 9.163 9.191 262,742 +0.02(+0.22%)
Dec 12, 2016 9.327 9.382 9.170 9.170 389,167 +0.04(+0.45%)
Dec 09, 2016 9.047 9.150 9.013 9.129 206,913 +0.11(+1.21%)
Dec 08, 2016 9.047 9.081 9.006 9.020 253,989 -0.06(-0.68%)
Dec 07, 2016 9.054 9.136 9.020 9.081 135,841 +0.00(+0.00%)
Dec 06, 2016 9.068 9.164 9.000 9.081 161,249 -0.06(-0.67%)
Dec 05, 2016 9.198 9.198 8.959 9.143 243,721 +0.06(+0.68%)
Dec 02, 2016 9.204 9.234 9.000 9.081 376,626 -0.12(-1.34%)
Dec 01, 2016 9.327 9.389 9.122 9.204 258,961 +0.11(+1.20%)
Nov 30, 2016 9.109 9.320 9.020 9.095 606,594 +0.33(+3.82%)
Nov 29, 2016 8.706 8.781 8.633 8.761 244,084 -0.13(-1.46%)
Nov 28, 2016 9.266 9.314 8.863 8.890 336,597 -0.36(-3.84%)
Nov 25, 2016 9.307 9.389 9.211 9.245 137,738 -0.05(-0.51%)
Nov 23, 2016 9.293 9.293 9.293 0 -0.18(-1.87%)
Nov 22, 2016 9.430 9.580 9.320 9.471 367,951 +0.08(+0.80%)
Nov 21, 2016 9.389 9.493 9.242 9.396 315,973 +0.20(+2.15%)
Nov 18, 2016 9.198 9.239 9.081 9.198 117,201 +0.09(+0.97%)
Nov 17, 2016 9.218 9.325 9.081 9.109 194,410 -0.13(-1.40%)
Nov 16, 2016 9.218 9.430 9.201 9.239 307,187 -0.07(-0.73%)
Nov 15, 2016 9.102 9.437 9.102 9.307 402,863 +0.25(+2.79%)
Nov 14, 2016 8.842 9.054 8.836 9.054 386,099 +0.19(+2.16%)
Nov 11, 2016 8.897 8.931 8.647 8.863 321,235 -0.10(-1.14%)
Nov 10, 2016 8.733 9.361 8.706 8.965 480,379 +0.29(+3.30%)
Nov 09, 2016 8.160 8.802 8.160 8.679 518,975 +0.38(+4.52%)
Nov 08, 2016 8.330 8.426 8.283 8.303 217,225 -0.05(-0.57%)
Nov 07, 2016 8.385 8.433 8.303 8.351 220,822 +0.12(+1.49%)
Nov 04, 2016 8.364 8.365 8.194 8.228 207,566 -0.17(-2.03%)
Nov 03, 2016 8.501 8.501 8.371 8.399 147,448 -0.10(-1.20%)
Nov 02, 2016 8.583 8.610 8.373 8.501 269,543 -0.18(-2.12%)
Nov 01, 2016 8.754 8.870 8.644 8.685 303,362 -0.04(-0.47%)
Oct 31, 2016 8.904 8.924 8.713 8.726 329,955 -0.21(-2.37%)
Oct 28, 2016 8.747 8.972 8.726 8.938 465,398 +0.14(+1.55%)
Oct 27, 2016 8.904 9.047 8.747 8.802 235,607 -0.06(-0.69%)
Oct 26, 2016 8.740 8.938 8.726 8.863 439,910 +0.02(+0.23%)
Oct 25, 2016 8.877 8.918 8.754 8.842 305,973 -0.01(-0.06%)
Oct 24, 2016 8.692 8.883 8.658 8.848 651,437 +0.24(+2.84%)
Oct 21, 2016 8.665 8.672 8.563 8.603 162,942 -0.01(-0.08%)
Oct 20, 2016 8.603 8.644 8.528 8.610 219,438 -0.05(-0.63%)
Oct 19, 2016 8.590 8.720 8.590 8.665 183,198 +0.10(+1.20%)
Oct 18, 2016 8.528 8.569 8.371 8.563 196,021 +0.19(+2.28%)
Oct 17, 2016 8.460 8.475 8.324 8.371 218,000 -0.09(-1.05%)
Oct 14, 2016 8.590 8.634 8.440 8.460 128,006 -0.14(-1.59%)
Oct 13, 2016 8.515 8.610 8.474 8.597 155,754 -0.03(-0.32%)
Oct 12, 2016 8.644 8.644 8.487 8.624 206,827 -0.10(-1.12%)
Oct 11, 2016 9.021 9.034 8.648 8.722 293,832 -0.27(-3.03%)
Oct 10, 2016 8.921 9.074 8.888 8.994 182,607 +0.14(+1.58%)
Oct 07, 2016 8.722 8.941 8.675 8.855 221,820 +0.09(+1.06%)
Oct 06, 2016 8.828 8.861 8.648 8.762 171,274 +0.01(+0.15%)
Oct 05, 2016 8.695 8.928 8.622 8.748 323,857 +0.15(+1.78%)
Oct 04, 2016 8.602 8.753 8.409 8.595 268,628 -0.03(-0.39%)
Oct 03, 2016 8.755 8.773 8.589 8.628 179,841 -0.10(-1.14%)
Sep 30, 2016 8.748 8.801 8.522 8.728 247,455 +0.10(+1.16%)
Sep 29, 2016 8.748 8.848 8.569 8.628 266,805 -0.08(-0.92%)
Sep 28, 2016 8.582 8.714 8.422 8.708 414,996 +0.19(+2.27%)
Sep 27, 2016 8.509 8.535 8.429 8.515 196,573 -0.06(-0.70%)
Sep 26, 2016 8.675 8.708 8.542 8.575 124,485 -0.05(-0.54%)
Sep 23, 2016 8.668 8.715 8.589 8.622 210,388 -0.10(-1.14%)
Sep 22, 2016 8.642 8.748 8.595 8.722 399,278 +0.23(+2.66%)
Sep 21, 2016 8.436 8.509 8.329 8.495 198,647 +0.19(+2.32%)
Sep 20, 2016 8.309 8.399 8.294 8.303 178,434 -0.05(-0.56%)
Sep 19, 2016 8.322 8.430 8.303 8.349 195,677 +0.11(+1.37%)
Sep 16, 2016 8.063 8.263 8.063 8.236 113,418 +0.14(+1.73%)
Sep 15, 2016 8.243 8.243 8.096 8.096 232,878 -0.08(-0.98%)
Sep 14, 2016 8.149 8.336 8.050 8.176 229,753 -0.01(-0.16%)
Sep 13, 2016 8.422 8.422 8.141 8.189 198,954 -0.29(-3.45%)
Sep 12, 2016 8.362 8.509 8.362 8.482 449,950 +0.00(+0.00%)
Sep 09, 2016 8.695 8.695 8.429 8.482 258,991 -0.33(-3.77%)
Sep 08, 2016 8.648 8.828 8.620 8.815 333,163 +0.24(+2.79%)
Sep 07, 2016 8.542 8.602 8.502 8.575 167,124 +0.11(+1.26%)
Sep 06, 2016 8.356 8.482 8.356 8.469 224,144 +0.16(+1.92%)
Sep 02, 2016 8.256 8.309 8.309 8.309 202,325 +0.17(+2.13%)
Sep 01, 2016 8.103 8.143 8.010 8.136 219,963 +0.01(+0.16%)
Aug 31, 2016 8.296 8.296 8.076 8.123 270,500 -0.19(-2.24%)
Aug 30, 2016 8.396 8.399 8.243 8.309 187,403 -0.01(-0.16%)
Aug 29, 2016 8.369 8.382 8.303 8.322 196,875 -0.05(-0.56%)
Aug 26, 2016 8.449 8.531 8.289 8.369 361,131 -0.01(-0.16%)
Aug 25, 2016 8.396 8.461 8.356 8.382 179,343 -0.03(-0.40%)
Aug 24, 2016 8.429 8.509 8.316 8.416 250,661 -0.03(-0.32%)
Aug 23, 2016 8.396 8.509 8.316 8.442 193,626 +0.10(+1.20%)
Aug 22, 2016 8.329 8.396 8.299 8.342 178,762 -0.09(-1.03%)
Aug 19, 2016 8.575 8.575 8.396 8.429 168,223 -0.07(-0.86%)
Aug 18, 2016 8.409 8.529 8.362 8.502 148,904 +0.14(+1.67%)
Aug 17, 2016 8.402 8.409 8.303 8.362 266,070 -0.03(-0.32%)
Aug 16, 2016 8.336 8.396 8.303 8.389 168,973 +0.05(+0.64%)
Aug 15, 2016 8.316 8.396 8.303 8.336 273,192 +0.03(+0.40%)
Aug 12, 2016 8.229 8.303 8.163 8.303 331,011 +0.19(+2.38%)
Aug 11, 2016 8.110 8.143 8.036 8.110 206,902 +0.11(+1.41%)
Aug 10, 2016 8.249 8.249 7.983 7.996 339,929 -0.24(-2.91%)
Aug 09, 2016 8.256 8.276 8.083 8.236 201,586 +0.05(+0.57%)
Aug 08, 2016 8.176 8.276 8.050 8.189 279,929 +0.16(+1.99%)
Aug 05, 2016 8.030 8.090 7.897 8.030 230,963 -0.03(-0.41%)
Aug 04, 2016 7.957 8.103 7.923 8.063 295,920 +0.11(+1.34%)
Aug 03, 2016 7.764 8.003 7.747 7.957 354,391 +0.27(+3.55%)
Aug 02, 2016 7.843 7.897 7.597 7.684 254,177 -0.11(-1.37%)
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.