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 (%)
Nov 30, 2011 16.54 16.77 16.30 16.66 151,464 +0.59(+3.67%)
Nov 29, 2011 16.09 16.29 15.92 16.07 171,040 -0.17(-1.05%)
Nov 28, 2011 16.47 16.59 15.88 16.24 186,695 +0.21(+1.31%)
Nov 25, 2011 16.09 16.49 15.93 16.03 96,837 +0.08(+0.50%)
Nov 23, 2011 16.16 16.25 15.95 15.95 70,657 -0.32(-1.97%)
Nov 22, 2011 16.51 16.79 16.05 16.27 127,923 -0.33(-1.99%)
Nov 21, 2011 16.79 16.90 16.55 16.60 106,985 -0.28(-1.66%)
Nov 18, 2011 16.90 16.96 16.71 16.88 50,698 +0.13(+0.78%)
Nov 17, 2011 16.89 16.89 16.61 16.75 62,406 +0.02(+0.12%)
Nov 16, 2011 16.96 16.96 16.67 16.73 62,005 -0.09(-0.54%)
Nov 15, 2011 17.00 17.07 16.71 16.82 95,372 +0.04(+0.24%)
Nov 14, 2011 16.98 17.13 16.75 16.78 109,688 +0.00(+0.00%)
Nov 11, 2011 16.81 17.03 16.60 16.78 136,394 +0.25(+1.51%)
Nov 10, 2011 16.40 16.70 16.37 16.53 91,989 +0.16(+0.98%)
Nov 09, 2011 16.55 16.66 16.33 16.37 93,021 -0.40(-2.39%)
Nov 08, 2011 16.62 16.78 16.61 16.77 79,583 +0.04(+0.24%)
Nov 07, 2011 16.69 16.82 16.37 16.73 87,144 +0.10(+0.60%)
Nov 04, 2011 16.52 16.66 16.33 16.63 51,574 +0.15(+0.91%)
Nov 03, 2011 16.80 16.84 16.22 16.48 105,953 +0.03(+0.18%)
Nov 02, 2011 16.75 16.78 16.32 16.45 68,708 -0.05(-0.30%)
Nov 01, 2011 16.50 16.72 15.90 16.50 67,127 -0.33(-1.96%)
Oct 31, 2011 16.93 17.01 16.55 16.83 77,759 -0.03(-0.18%)
Oct 28, 2011 16.92 17.02 16.58 16.86 69,983 +0.18(+1.08%)
Oct 27, 2011 16.89 16.89 16.45 16.68 104,835 +0.29(+1.77%)
Oct 26, 2011 16.02 16.44 15.91 16.39 110,158 +0.38(+2.37%)
Oct 25, 2011 16.48 16.55 15.92 16.01 96,765 -0.46(-2.79%)
Oct 24, 2011 16.50 16.90 16.39 16.47 94,234 -0.22(-1.32%)
Oct 21, 2011 16.70 16.76 16.40 16.69 77,632 +0.37(+2.27%)
Oct 20, 2011 16.41 16.45 16.20 16.32 61,518 -0.02(-0.12%)
Oct 19, 2011 16.80 16.80 16.04 16.34 128,565 +0.14(+0.86%)
Oct 18, 2011 16.28 16.32 15.62 16.20 132,854 +0.05(+0.31%)
Oct 17, 2011 16.54 16.66 15.85 16.15 80,608 -0.28(-1.70%)
Oct 14, 2011 16.25 16.60 16.10 16.43 52,481 +0.46(+2.88%)
Oct 13, 2011 15.97 16.36 15.59 15.97 56,424 +0.10(+0.63%)
Oct 12, 2011 16.38 16.55 15.62 15.87 93,028 -0.54(-3.29%)
Oct 11, 2011 16.65 16.65 16.22 16.41 56,806 -0.12(-0.73%)
Oct 10, 2011 16.41 16.75 16.29 16.53 85,036 +0.63(+3.96%)
Oct 07, 2011 16.09 16.30 15.73 15.90 57,133 +0.01(+0.06%)
Oct 06, 2011 15.27 16.05 15.12 15.89 106,638 +1.10(+7.41%)
Oct 05, 2011 14.37 14.96 14.13 14.79 93,487 +0.57(+4.03%)
Oct 04, 2011 14.67 14.71 13.90 14.22 108,905 -0.67(-4.50%)
Oct 03, 2011 15.10 15.35 14.57 14.89 79,551 -0.30(-1.97%)
Sep 30, 2011 15.25 15.42 15.00 15.19 123,508 -0.35(-2.25%)
Sep 29, 2011 15.81 15.81 15.30 15.54 46,799 +0.00(+0.00%)
Sep 28, 2011 15.79 16.04 15.46 15.54 77,812 -0.05(-0.32%)
Sep 27, 2011 16.00 16.32 15.59 15.59 150,556 -0.23(-1.45%)
Sep 26, 2011 16.05 16.28 15.76 15.82 77,499 -0.27(-1.68%)
Sep 23, 2011 16.50 16.51 15.85 16.09 83,598 -0.07(-0.43%)
Sep 22, 2011 17.20 17.20 16.09 16.16 109,192 -0.84(-4.94%)
Sep 21, 2011 17.00 17.30 16.72 17.00 64,618 +0.04(+0.24%)
Sep 20, 2011 17.12 17.39 16.87 16.96 59,419 +0.07(+0.44%)
Sep 19, 2011 16.72 17.32 16.69 16.89 59,612 +0.08(+0.48%)
Sep 16, 2011 17.30 17.30 16.71 16.81 59,304 -0.14(-0.85%)
Sep 15, 2011 16.69 16.99 16.40 16.95 103,345 +0.41(+2.48%)
Sep 14, 2011 16.51 16.62 16.23 16.54 69,755 +0.21(+1.29%)
Sep 13, 2011 15.95 16.34 15.95 16.33 43,021 +0.25(+1.55%)
Sep 12, 2011 16.12 16.25 15.93 16.08 63,428 -0.07(-0.43%)
Sep 09, 2011 16.25 16.35 15.62 16.15 96,031 -0.23(-1.40%)
Sep 08, 2011 16.38 16.75 16.25 16.38 63,093 +0.00(+0.00%)
Sep 07, 2011 16.67 16.67 16.16 16.38 60,565 +0.05(+0.31%)
Sep 06, 2011 16.56 16.60 16.25 16.33 87,504 -0.47(-2.80%)
Sep 02, 2011 17.38 17.38 16.71 16.80 107,173 -0.74(-4.22%)
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.