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 (%)
May 04, 2020 1.430 1.430 1.430 0 +0.00(+0.00%)
May 01, 2020 1.430 1.450 1.420 1.430 1,133,400 +0.02(+1.42%)
Apr 30, 2020 1.420 1.430 1.410 1.410 1,308,548 -0.01(-0.70%)
Apr 29, 2020 1.430 1.440 1.410 1.420 1,054,939 +0.01(+0.71%)
Apr 28, 2020 1.420 1.435 1.400 1.410 1,226,229 +0.00(+0.00%)
Apr 27, 2020 1.410 1.430 1.410 1.410 626,463 +0.00(+0.00%)
Apr 24, 2020 1.430 1.440 1.410 1.410 652,900 -0.01(-0.70%)
Apr 23, 2020 1.410 1.460 1.400 1.420 948,615 +0.03(+2.16%)
Apr 22, 2020 1.380 1.430 1.379 1.390 675,032 +0.02(+1.12%)
Apr 21, 2020 1.220 1.375 1.210 1.375 751,056 +0.02(+1.82%)
Apr 20, 2020 1.360 1.490 1.300 1.350 1,032,881 -0.13(-8.78%)
Apr 17, 2020 1.410 1.500 1.410 1.480 564,200 +0.06(+4.23%)
Apr 16, 2020 1.530 1.530 1.410 1.420 361,227 -0.11(-7.19%)
Apr 15, 2020 1.530 1.580 1.480 1.530 188,004 -0.06(-3.77%)
Apr 14, 2020 1.500 1.600 1.500 1.590 636,049 +0.07(+4.61%)
Apr 13, 2020 1.620 1.680 1.520 1.520 520,309 -0.04(-2.56%)
Apr 09, 2020 1.570 1.740 1.500 1.560 787,400 +0.08(+5.41%)
Apr 08, 2020 1.470 1.500 1.450 1.480 296,586 +0.02(+1.37%)
Apr 07, 2020 1.470 1.544 1.411 1.460 335,390 +0.08(+6.17%)
Apr 06, 2020 1.350 1.460 1.300 1.375 283,386 +0.01(+0.37%)
Apr 03, 2020 1.480 1.519 1.300 1.370 249,200 -0.06(-4.20%)
Apr 02, 2020 1.400 1.610 1.330 1.430 430,751 +0.10(+7.52%)
Apr 01, 2020 1.320 1.389 1.301 1.330 281,646 -0.11(-7.64%)
Mar 31, 2020 1.350 1.440 1.300 1.440 416,423 +0.11(+8.00%)
Mar 30, 2020 1.470 1.500 1.260 1.333 287,758 -0.19(-12.28%)
Mar 27, 2020 1.660 1.670 1.430 1.520 567,800 -0.19(-11.11%)
Mar 26, 2020 1.610 1.970 1.580 1.710 801,679 +0.14(+8.92%)
Mar 25, 2020 1.250 1.660 1.250 1.570 491,338 +0.23(+17.16%)
Mar 24, 2020 1.260 1.580 1.200 1.340 486,940 +0.19(+16.52%)
Mar 23, 2020 1.550 1.550 1.140 1.150 635,986 -0.42(-26.75%)
Mar 20, 2020 1.750 1.940 1.450 1.570 736,600 -0.09(-5.42%)
Mar 19, 2020 0.8400 2.370 0.8400 1.660 1,050,327 +0.86(+108.41%)
Mar 18, 2020 1.170 1.200 0.6500 0.7965 969,112 -0.54(-40.56%)
Mar 17, 2020 1.730 1.802 1.330 1.340 702,477 -0.38(-22.09%)
Mar 16, 2020 1.860 1.980 1.710 1.720 549,020 -0.30(-14.85%)
Mar 13, 2020 1.800 2.020 1.800 2.020 753,700 +0.41(+25.47%)
Mar 12, 2020 2.160 2.160 1.500 1.610 1,021,504 -0.75(-31.78%)
Mar 11, 2020 2.800 2.927 2.330 2.360 1,150,773 -0.65(-21.59%)
Mar 10, 2020 3.940 3.940 2.160 3.010 2,604,736 -0.73(-19.52%)
Mar 09, 2020 4.160 4.300 3.650 3.740 1,057,129 -1.32(-26.09%)
Mar 06, 2020 5.360 5.370 5.000 5.060 838,000 -0.49(-8.83%)
Mar 05, 2020 5.720 5.770 5.500 5.550 566,563 -0.29(-4.97%)
Mar 04, 2020 5.980 6.068 5.810 5.840 491,437 -0.04(-0.68%)
Mar 03, 2020 6.120 6.250 5.840 5.880 384,397 -0.19(-3.13%)
Mar 02, 2020 5.870 6.220 5.752 6.070 611,852 +0.30(+5.20%)
Feb 28, 2020 5.760 5.840 5.476 5.770 912,600 -0.15(-2.53%)
Feb 27, 2020 6.120 6.160 5.693 5.920 962,737 -0.37(-5.88%)
Feb 26, 2020 6.520 6.590 6.280 6.290 1,017,870 -0.23(-3.53%)
Feb 25, 2020 6.950 6.970 6.510 6.520 660,293 -0.43(-6.19%)
Feb 24, 2020 7.020 7.060 6.895 6.950 889,891 -0.25(-3.47%)
Feb 21, 2020 7.330 7.330 7.170 7.200 583,000 -0.15(-2.04%)
Feb 20, 2020 7.360 7.420 7.300 7.350 289,072 +0.00(+0.00%)
Feb 19, 2020 7.390 7.390 7.295 7.350 385,758 +0.00(+0.00%)
Feb 18, 2020 7.360 7.360 7.280 7.350 214,403 -0.01(-0.14%)
Feb 14, 2020 7.390 7.390 7.310 7.360 211,600 -0.02(-0.27%)
Feb 13, 2020 7.370 7.500 7.355 7.380 291,659 -0.04(-0.54%)
Feb 12, 2020 7.330 7.420 7.250 7.420 200,295 +0.19(+2.63%)
Feb 11, 2020 7.260 7.280 7.200 7.230 128,774 +0.04(+0.56%)
Feb 10, 2020 7.250 7.300 7.170 7.190 181,729 -0.08(-1.10%)
Feb 07, 2020 7.400 7.400 7.260 7.270 131,200 -0.18(-2.42%)
Feb 06, 2020 7.660 7.660 7.420 7.450 291,179 -0.19(-2.49%)
Feb 05, 2020 7.510 7.680 7.484 7.640 242,321 +0.24(+3.24%)
Feb 04, 2020 7.300 7.510 7.300 7.400 258,842 +0.21(+2.92%)
Feb 03, 2020 7.200 7.240 7.150 7.190 169,200 -0.02(-0.28%)
Jan 31, 2020 7.250 7.323 7.175 7.210 392,600 -0.11(-1.50%)
Jan 30, 2020 7.330 7.370 7.210 7.320 300,255 -0.08(-1.08%)
Jan 29, 2020 7.520 7.640 7.400 7.400 192,880 -0.08(-1.07%)
Jan 28, 2020 7.470 7.520 7.410 7.480 205,254 +0.07(+0.94%)
Jan 27, 2020 7.480 7.490 7.359 7.410 239,440 -0.16(-2.11%)
Jan 24, 2020 7.660 7.700 7.560 7.570 209,500 -0.10(-1.30%)
Jan 23, 2020 7.640 7.730 7.550 7.670 314,594 +0.00(+0.00%)
Jan 22, 2020 7.790 7.790 7.620 7.670 476,341 -0.13(-1.67%)
Jan 21, 2020 7.990 7.990 7.780 7.800 568,675 -0.17(-2.13%)
Jan 17, 2020 8.110 8.140 7.960 7.970 301,900 -0.12(-1.48%)
Jan 16, 2020 8.150 8.180 8.040 8.090 318,527 -0.03(-0.37%)
Jan 15, 2020 8.070 8.140 8.047 8.120 148,536 +0.02(+0.25%)
Jan 14, 2020 8.150 8.160 8.060 8.100 298,481 -0.24(-2.88%)
Jan 13, 2020 8.260 8.400 8.220 8.340 250,988 +0.09(+1.09%)
Jan 10, 2020 8.340 8.340 8.220 8.250 236,500 -0.07(-0.84%)
Jan 09, 2020 8.250 8.343 8.190 8.320 209,367 +0.07(+0.85%)
Jan 08, 2020 8.470 8.490 8.120 8.250 397,562 -0.19(-2.25%)
Jan 07, 2020 8.410 8.470 8.311 8.440 287,092 +0.05(+0.60%)
Jan 06, 2020 8.150 8.410 8.130 8.390 496,865 +0.29(+3.58%)
Jan 03, 2020 8.040 8.130 7.980 8.100 353,600 +0.17(+2.14%)
Jan 02, 2020 7.840 7.950 7.840 7.930 325,638 +0.17(+2.19%)
Dec 31, 2019 7.700 7.867 7.700 7.760 367,600 +0.02(+0.26%)
Dec 30, 2019 8.030 8.040 7.700 7.740 421,490 -0.26(-3.25%)
Dec 27, 2019 8.130 8.140 8.000 8.000 444,600 -0.11(-1.36%)
Dec 26, 2019 8.090 8.140 8.050 8.110 424,327 +0.07(+0.87%)
Dec 24, 2019 8.040 8.090 7.990 8.040 171,700 +0.02(+0.25%)
Dec 23, 2019 8.040 8.100 7.965 8.020 371,774 +0.01(+0.12%)
Dec 20, 2019 8.150 8.199 8.010 8.010 316,500 -0.10(-1.23%)
Dec 19, 2019 8.090 8.180 8.060 8.110 310,117 +0.04(+0.50%)
Dec 18, 2019 8.030 8.170 8.030 8.070 467,923 +0.02(+0.25%)
Dec 17, 2019 7.830 8.160 7.830 8.050 780,248 +0.27(+3.47%)
Dec 16, 2019 7.720 7.850 7.711 7.780 468,135 +0.08(+1.04%)
Dec 13, 2019 7.800 7.800 7.620 7.700 329,700 -0.12(-1.53%)
Dec 12, 2019 7.760 7.920 7.760 7.820 406,744 +0.05(+0.64%)
Dec 11, 2019 7.770 7.880 7.681 7.770 367,678 +0.01(+0.13%)
Dec 10, 2019 7.560 7.800 7.510 7.760 435,591 +0.21(+2.78%)
Dec 09, 2019 7.280 7.550 7.280 7.550 453,425 +0.27(+3.71%)
Dec 06, 2019 7.140 7.290 7.140 7.280 352,700 +0.14(+1.96%)
Dec 05, 2019 7.160 7.226 7.090 7.140 225,881 -0.01(-0.14%)
Dec 04, 2019 7.140 7.180 7.060 7.150 261,393 +0.05(+0.70%)
Dec 03, 2019 7.100 7.175 7.040 7.100 290,459 -0.06(-0.84%)
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.