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 (%)
Oct 31, 2012 9.297 9.318 9.209 9.292 241,610 -0.06(-0.61%)
Oct 26, 2012 9.416 9.349 9.349 9.349 155,487 -0.04(-0.38%)
Oct 25, 2012 9.441 9.441 9.302 9.385 153,106 +0.03(+0.27%)
Oct 24, 2012 9.410 9.436 9.313 9.359 118,429 -0.02(-0.22%)
Oct 23, 2012 9.292 9.400 9.292 9.380 169,079 -0.01(-0.11%)
Oct 19, 2012 9.529 9.529 9.307 9.390 170,667 -0.13(-1.35%)
Oct 18, 2012 9.534 9.570 9.467 9.518 112,580 +0.00(+0.01%)
Oct 17, 2012 9.529 9.585 9.488 9.518 193,797 +0.01(+0.15%)
Oct 16, 2012 9.482 9.544 9.452 9.503 195,529 +0.06(+0.60%)
Oct 15, 2012 9.524 9.529 9.405 9.446 149,824 -0.03(-0.27%)
Oct 12, 2012 9.539 9.539 9.436 9.472 122,920 -0.01(-0.05%)
Oct 11, 2012 9.431 9.498 9.431 9.477 161,264 -0.09(-0.97%)
Oct 10, 2012 9.714 9.724 9.570 9.570 251,450 -0.14(-1.43%)
Oct 09, 2012 9.729 9.729 9.642 9.709 145,023 -0.03(-0.32%)
Oct 08, 2012 9.699 9.740 9.678 9.740 121,233 +0.02(+0.21%)
Oct 05, 2012 9.657 9.724 9.631 9.719 122,122 +0.11(+1.12%)
Oct 04, 2012 9.621 9.652 9.575 9.611 211,710 -0.02(-0.16%)
Oct 03, 2012 9.637 9.637 9.518 9.626 165,815 +0.03(+0.32%)
Oct 02, 2012 9.729 9.735 9.539 9.596 256,807 -0.13(-1.32%)
Oct 01, 2012 9.709 9.740 9.673 9.724 185,228 +0.03(+0.27%)
Sep 28, 2012 9.673 9.709 9.611 9.699 210,231 +0.00(+0.00%)
Sep 27, 2012 9.683 9.714 9.601 9.699 150,817 +0.07(+0.69%)
Sep 26, 2012 9.580 9.637 9.560 9.632 183,893 +0.01(+0.11%)
Sep 25, 2012 9.709 9.724 9.610 9.621 325,152 -0.04(-0.43%)
Sep 24, 2012 9.621 9.678 9.596 9.662 305,449 +0.04(+0.43%)
Sep 21, 2012 9.544 9.637 9.529 9.621 286,550 +0.03(+0.27%)
Sep 20, 2012 9.596 9.596 9.493 9.596 222,355 -0.02(-0.16%)
Sep 19, 2012 9.508 9.611 9.467 9.611 381,386 +0.10(+1.03%)
Sep 18, 2012 9.457 9.513 9.441 9.513 205,908 +0.07(+0.76%)
Sep 17, 2012 9.323 9.441 9.323 9.441 235,830 +0.07(+0.77%)
Sep 14, 2012 9.323 9.369 9.298 9.369 298,602 +0.05(+0.50%)
Sep 13, 2012 9.302 9.323 9.261 9.323 236,209 +0.03(+0.28%)
Sep 12, 2012 9.318 9.318 9.261 9.297 200,965 -0.03(-0.28%)
Sep 11, 2012 9.338 9.338 9.138 9.323 204,858 +0.02(+0.22%)
Sep 10, 2012 9.338 9.359 9.261 9.302 246,059 -0.04(-0.39%)
Sep 07, 2012 9.297 9.344 9.241 9.338 226,893 +0.05(+0.55%)
Sep 06, 2012 9.297 9.297 9.194 9.287 165,013 +0.04(+0.45%)
Sep 05, 2012 9.292 9.302 9.210 9.246 221,686 -0.04(-0.44%)
Sep 04, 2012 9.287 9.318 9.205 9.287 260,078 -0.01(-0.06%)
Aug 31, 2012 9.199 9.292 9.117 9.292 288,629 +0.17(+1.86%)
Aug 30, 2012 9.076 9.318 9.061 9.122 297,436 +0.01(+0.08%)
Aug 29, 2012 9.230 9.230 9.107 9.115 383,228 -0.15(-1.64%)
Aug 27, 2012 9.390 9.390 9.133 9.266 208,744 -0.13(-1.37%)
Aug 24, 2012 9.477 9.488 9.307 9.395 163,697 -0.06(-0.65%)
Aug 23, 2012 9.482 9.508 9.395 9.457 111,986 -0.02(-0.22%)
Aug 22, 2012 9.585 9.585 9.400 9.477 140,576 -0.04(-0.43%)
Aug 21, 2012 9.590 9.611 9.447 9.518 87,434 -0.03(-0.27%)
Aug 20, 2012 9.513 9.590 9.452 9.544 137,297 +0.06(+0.60%)
Aug 17, 2012 9.570 9.585 9.369 9.488 145,048 -0.02(-0.22%)
Aug 16, 2012 9.539 9.539 9.400 9.508 112,833 +0.01(+0.11%)
Aug 15, 2012 9.513 9.585 9.369 9.498 150,049 +0.02(+0.22%)
Aug 14, 2012 9.616 9.616 9.421 9.477 92,946 -0.10(-1.07%)
Aug 13, 2012 9.616 9.616 9.446 9.580 63,186 +0.06(+0.65%)
Aug 10, 2012 9.518 9.637 9.482 9.518 80,398 +0.06(+0.60%)
Aug 09, 2012 9.400 9.518 9.354 9.462 103,640 +0.09(+0.93%)
Aug 08, 2012 9.364 9.513 9.334 9.374 138,770 -0.04(-0.38%)
Aug 07, 2012 9.554 9.585 9.333 9.410 136,578 -0.11(-1.14%)
Aug 06, 2012 9.518 9.647 9.410 9.518 146,772 +0.08(+0.82%)
Aug 03, 2012 9.647 9.647 9.328 9.441 109,272 -0.01(-0.11%)
Aug 02, 2012 9.400 9.639 9.390 9.452 111,923 -0.03(-0.33%)
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.