Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen All Cap Energy MLP Opportunities Fund (NY: JMLP )

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 (%)
Jan 31, 2019 5.556 5.582 5.454 5.505 76,730 -0.03(-0.61%)
Jan 30, 2019 5.378 5.548 5.378 5.539 166,062 +0.18(+3.32%)
Jan 29, 2019 5.336 5.395 5.319 5.361 57,062 +0.07(+1.28%)
Jan 28, 2019 5.285 5.302 5.208 5.293 87,959 -0.03(-0.48%)
Jan 25, 2019 5.276 5.361 5.259 5.319 120,834 +0.08(+1.46%)
Jan 24, 2019 5.208 5.291 5.191 5.242 95,431 +0.03(+0.49%)
Jan 23, 2019 5.242 5.293 5.200 5.217 60,061 -0.02(-0.32%)
Jan 22, 2019 5.395 5.395 5.234 5.234 89,135 -0.18(-3.29%)
Jan 18, 2019 5.395 5.488 5.370 5.412 152,074 +0.06(+1.11%)
Jan 17, 2019 5.361 5.403 5.319 5.353 93,563 -0.03(-0.63%)
Jan 16, 2019 5.446 5.446 5.327 5.387 133,009 -0.02(-0.31%)
Jan 15, 2019 5.344 5.412 5.293 5.403 70,363 +0.11(+2.08%)
Jan 14, 2019 5.293 5.344 5.174 5.293 126,729 +0.01(+0.28%)
Jan 11, 2019 5.377 5.402 5.254 5.278 123,503 -0.11(-1.99%)
Jan 10, 2019 5.509 5.509 5.336 5.385 126,033 -0.12(-2.24%)
Jan 09, 2019 5.501 5.567 5.435 5.509 128,802 +0.11(+1.98%)
Jan 08, 2019 5.270 5.410 5.270 5.402 152,458 +0.18(+3.47%)
Jan 07, 2019 5.262 5.287 5.188 5.221 248,672 +0.12(+2.26%)
Jan 04, 2019 4.990 5.138 4.974 5.105 128,361 +0.21(+4.20%)
Jan 03, 2019 4.768 4.916 4.694 4.900 112,717 +0.17(+3.66%)
Jan 02, 2019 4.430 4.768 4.419 4.727 175,019 +0.21(+4.55%)
Dec 31, 2018 4.545 4.595 4.488 4.521 171,472 +0.00(+0.00%)
Dec 28, 2018 4.463 4.521 4.356 4.521 177,665 +0.07(+1.48%)
Dec 27, 2018 4.480 4.480 4.290 4.455 147,228 -0.07(-1.46%)
Dec 26, 2018 4.158 4.570 4.117 4.521 267,942 +0.40(+9.80%)
Dec 24, 2018 4.216 4.228 4.117 4.117 217,861 -0.12(-2.72%)
Dec 21, 2018 4.340 4.389 4.200 4.233 153,377 -0.13(-3.02%)
Dec 20, 2018 4.628 4.661 4.224 4.364 495,891 -0.30(-6.53%)
Dec 19, 2018 4.677 4.817 4.611 4.669 178,666 -0.02(-0.53%)
Dec 18, 2018 4.916 4.920 4.675 4.694 194,112 -0.23(-4.68%)
Dec 17, 2018 5.122 5.138 4.908 4.924 180,455 -0.20(-3.86%)
Dec 14, 2018 5.114 5.229 5.114 5.122 215,797 -0.01(-0.16%)
Dec 13, 2018 4.982 5.147 4.982 5.130 250,870 +0.14(+2.81%)
Dec 12, 2018 4.990 5.064 4.957 4.990 132,055 +0.02(+0.33%)
Dec 11, 2018 5.048 5.097 4.949 4.974 140,061 -0.02(-0.49%)
Dec 10, 2018 5.114 5.118 4.908 4.998 185,887 -0.09(-1.78%)
Dec 07, 2018 5.105 5.221 5.081 5.089 168,921 +0.00(+0.00%)
Dec 06, 2018 5.097 5.097 4.957 5.089 128,677 -0.12(-2.37%)
Dec 04, 2018 5.336 5.369 5.196 5.212 92,050 -0.12(-2.31%)
Dec 03, 2018 5.221 5.427 5.204 5.336 205,629 +0.20(+3.85%)
Nov 30, 2018 5.171 5.196 5.056 5.138 110,752 -0.03(-0.64%)
Nov 29, 2018 5.040 5.204 5.040 5.171 73,747 +0.08(+1.62%)
Nov 28, 2018 5.040 5.089 4.982 5.089 145,031 +0.05(+0.98%)
Nov 27, 2018 5.064 5.105 5.040 5.040 73,921 -0.07(-1.29%)
Nov 26, 2018 5.130 5.237 5.081 5.105 47,222 +0.00(+0.00%)
Nov 23, 2018 5.114 5.180 5.072 5.105 35,460 -0.08(-1.59%)
Nov 21, 2018 5.188 5.188 5.188 0 +0.05(+0.96%)
Nov 20, 2018 5.311 5.311 5.097 5.138 115,811 -0.21(-4.00%)
Nov 19, 2018 5.427 5.476 5.344 5.352 43,072 -0.10(-1.81%)
Nov 16, 2018 5.550 5.558 5.435 5.451 111,481 -0.05(-0.90%)
Nov 15, 2018 5.501 5.558 5.434 5.501 71,051 -0.02(-0.30%)
Nov 14, 2018 5.624 5.624 5.402 5.517 55,297 -0.05(-0.89%)
Nov 13, 2018 5.608 5.682 5.484 5.567 80,878 -0.09(-1.60%)
Nov 12, 2018 5.715 5.731 5.591 5.657 28,619 -0.07(-1.15%)
Nov 09, 2018 5.739 5.764 5.674 5.723 48,332 -0.12(-2.11%)
Nov 08, 2018 5.904 5.995 5.847 5.847 41,977 -0.04(-0.70%)
Nov 07, 2018 5.797 5.937 5.797 5.888 73,357 +0.13(+2.29%)
Nov 06, 2018 5.707 5.764 5.665 5.756 62,201 +0.03(+0.58%)
Nov 05, 2018 5.649 5.723 5.627 5.723 59,227 +0.09(+1.61%)
Nov 02, 2018 5.698 5.698 5.575 5.632 46,754 -0.07(-1.16%)
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.