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 (%)
Dec 31, 2012 9.045 9.107 9.107 9.107 219,334 +0.10(+1.09%)
Dec 28, 2012 8.999 9.055 8.901 9.009 243,863 -0.03(-0.28%)
Dec 27, 2012 9.030 9.138 8.824 9.035 265,122 +0.03(+0.29%)
Dec 26, 2012 9.205 9.205 8.958 9.009 270,651 -0.23(-2.45%)
Dec 24, 2012 9.235 9.364 9.133 9.235 189,267 +0.04(+0.45%)
Dec 21, 2012 9.102 9.302 9.102 9.194 441,027 -0.03(-0.28%)
Dec 20, 2012 9.215 9.271 9.153 9.220 303,556 +0.00(+0.00%)
Dec 19, 2012 9.107 9.220 9.086 9.220 298,242 +0.14(+1.53%)
Dec 18, 2012 9.030 9.148 9.004 9.081 391,914 -0.01(-0.06%)
Dec 17, 2012 9.066 9.086 8.952 9.086 264,997 +0.04(+0.40%)
Dec 14, 2012 9.055 9.143 8.994 9.050 266,793 -0.02(-0.17%)
Dec 13, 2012 9.112 9.112 8.968 9.066 247,476 -0.03(-0.28%)
Dec 12, 2012 9.076 9.210 8.988 9.091 468,404 +0.06(+0.63%)
Dec 11, 2012 9.097 9.102 8.927 9.035 306,394 -0.00(-0.04%)
Dec 10, 2012 8.958 9.097 8.958 9.038 218,289 +0.03(+0.32%)
Dec 07, 2012 9.071 9.071 8.927 9.009 193,887 +0.01(+0.06%)
Dec 06, 2012 9.107 9.344 8.952 9.004 271,151 -0.07(-0.79%)
Dec 05, 2012 9.205 9.205 9.055 9.076 234,860 -0.08(-0.90%)
Dec 04, 2012 9.199 9.251 9.118 9.158 306,027 -0.25(-2.63%)
Nov 30, 2012 9.426 9.457 9.297 9.405 219,968 +0.02(+0.16%)
Nov 29, 2012 9.364 9.446 9.338 9.390 209,387 +0.09(+1.00%)
Nov 28, 2012 9.230 9.323 9.199 9.297 316,586 +0.08(+0.84%)
Nov 27, 2012 9.235 9.251 9.158 9.220 291,261 +0.02(+0.22%)
Nov 26, 2012 9.251 9.318 9.161 9.199 268,678 -0.05(-0.56%)
Nov 23, 2012 9.313 9.323 9.215 9.251 152,865 +0.02(+0.22%)
Nov 21, 2012 9.230 9.277 9.189 9.230 311,955 +0.01(+0.06%)
Nov 20, 2012 9.091 9.256 9.014 9.225 324,751 +0.15(+1.70%)
Nov 19, 2012 8.952 9.133 8.940 9.071 343,641 +0.25(+2.80%)
Nov 16, 2012 8.664 8.906 8.567 8.824 345,598 +0.22(+2.57%)
Nov 15, 2012 8.690 8.814 8.438 8.603 397,395 -0.07(-0.77%)
Nov 14, 2012 8.844 8.937 8.648 8.669 252,127 -0.18(-2.03%)
Nov 13, 2012 8.844 8.942 8.814 8.850 281,689 -0.11(-1.26%)
Nov 12, 2012 9.148 9.184 8.963 8.963 191,045 -0.19(-2.08%)
Nov 09, 2012 9.194 9.215 9.122 9.153 181,658 -0.08(-0.84%)
Nov 08, 2012 9.266 9.297 9.158 9.230 271,007 -0.05(-0.50%)
Nov 07, 2012 9.344 9.344 9.215 9.277 181,271 -0.10(-1.04%)
Nov 06, 2012 9.282 9.390 9.282 9.374 178,342 +0.08(+0.89%)
Nov 05, 2012 9.328 9.344 9.246 9.292 159,411 -0.01(-0.11%)
Nov 02, 2012 9.421 9.457 9.282 9.302 167,759 -0.11(-1.20%)
Nov 01, 2012 9.318 9.462 9.302 9.416 184,068 +0.12(+1.33%)
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%)
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.