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 (%)
Feb 28, 2019 7.929 7.972 7.788 7.792 354,208 -0.13(-1.63%)
Feb 27, 2019 8.041 8.041 7.869 7.921 193,715 -0.09(-1.18%)
Feb 26, 2019 8.127 8.157 7.998 8.015 174,421 -0.12(-1.48%)
Feb 25, 2019 8.204 8.209 8.093 8.136 134,484 -0.03(-0.42%)
Feb 22, 2019 8.118 8.213 8.118 8.170 141,161 +0.11(+1.39%)
Feb 21, 2019 8.273 8.273 8.015 8.058 196,815 -0.21(-2.60%)
Feb 20, 2019 8.419 8.419 8.265 8.273 164,555 -0.15(-1.74%)
Feb 19, 2019 8.179 8.462 8.179 8.419 185,943 +0.19(+2.30%)
Feb 15, 2019 8.213 8.247 8.153 8.230 258,369 +0.07(+0.84%)
Feb 14, 2019 7.955 8.179 7.955 8.161 196,333 +0.18(+2.26%)
Feb 13, 2019 7.852 8.015 7.852 7.981 126,116 +0.16(+2.09%)
Feb 12, 2019 7.852 7.870 7.752 7.817 104,463 +0.09(+1.11%)
Feb 11, 2019 7.654 7.740 7.645 7.731 154,650 +0.09(+1.12%)
Feb 08, 2019 7.714 7.766 7.525 7.645 155,696 -0.07(-0.89%)
Feb 07, 2019 7.895 7.928 7.628 7.714 119,952 -0.23(-2.92%)
Feb 06, 2019 8.050 8.058 7.921 7.946 85,264 -0.09(-1.18%)
Feb 05, 2019 8.050 8.084 8.015 8.041 56,204 +0.00(+0.00%)
Feb 04, 2019 7.998 8.075 7.989 8.041 88,467 +0.04(+0.54%)
Feb 01, 2019 8.024 8.067 7.946 7.998 119,417 -0.03(-0.32%)
Jan 31, 2019 8.093 8.204 7.955 8.024 99,104 -0.06(-0.74%)
Jan 30, 2019 7.921 8.101 7.886 8.084 198,607 +0.21(+2.62%)
Jan 29, 2019 7.903 7.964 7.843 7.878 129,986 +0.02(+0.22%)
Jan 28, 2019 7.792 7.860 7.697 7.860 147,787 +0.00(+0.00%)
Jan 25, 2019 7.800 7.912 7.783 7.860 166,858 +0.10(+1.33%)
Jan 24, 2019 7.697 7.817 7.663 7.757 132,584 +0.09(+1.23%)
Jan 23, 2019 7.826 7.857 7.637 7.663 190,414 -0.18(-2.30%)
Jan 22, 2019 7.929 7.964 7.800 7.843 163,499 -0.12(-1.51%)
Jan 18, 2019 7.955 8.024 7.938 7.964 205,695 +0.06(+0.76%)
Jan 17, 2019 7.921 7.959 7.878 7.903 111,221 -0.08(-0.97%)
Jan 16, 2019 7.955 8.032 7.946 7.981 176,107 +0.05(+0.65%)
Jan 15, 2019 7.835 7.955 7.835 7.929 147,344 +0.15(+1.88%)
Jan 14, 2019 7.749 7.815 7.671 7.783 122,787 -0.05(-0.66%)
Jan 11, 2019 8.010 8.010 7.818 7.835 308,349 -0.18(-2.30%)
Jan 10, 2019 8.111 8.116 7.985 8.019 275,877 -0.13(-1.54%)
Jan 09, 2019 8.161 8.203 8.128 8.144 269,977 +0.09(+1.14%)
Jan 08, 2019 7.893 8.178 7.843 8.052 386,749 +0.25(+3.22%)
Jan 07, 2019 7.558 7.826 7.542 7.801 312,616 +0.37(+4.96%)
Jan 04, 2019 7.173 7.500 7.165 7.433 358,765 +0.33(+4.72%)
Jan 03, 2019 6.973 7.106 6.906 7.098 205,727 +0.13(+1.92%)
Jan 02, 2019 6.663 7.056 6.663 6.964 268,448 +0.17(+2.46%)
Dec 31, 2018 6.696 6.830 6.663 6.797 617,057 +0.13(+1.88%)
Dec 28, 2018 6.671 6.705 6.454 6.671 806,654 -0.02(-0.25%)
Dec 27, 2018 6.747 6.747 6.420 6.688 630,584 -0.12(-1.72%)
Dec 26, 2018 6.328 6.805 6.228 6.805 677,686 +0.51(+8.11%)
Dec 24, 2018 6.412 6.504 6.278 6.295 394,606 -0.08(-1.31%)
Dec 21, 2018 6.596 6.713 6.370 6.378 491,614 -0.29(-4.39%)
Dec 20, 2018 6.830 6.931 6.495 6.671 478,197 -0.20(-2.92%)
Dec 19, 2018 6.822 7.048 6.813 6.872 456,342 +0.06(+0.86%)
Dec 18, 2018 7.173 7.199 6.772 6.813 690,500 -0.34(-4.80%)
Dec 17, 2018 7.525 7.525 7.090 7.157 413,116 -0.39(-5.11%)
Dec 14, 2018 7.617 7.701 7.525 7.542 221,734 -0.12(-1.53%)
Dec 13, 2018 7.508 7.676 7.466 7.659 345,935 +0.15(+2.01%)
Dec 12, 2018 7.517 7.617 7.466 7.508 170,360 +0.08(+1.13%)
Dec 11, 2018 7.575 7.594 7.408 7.425 165,683 +0.01(+0.11%)
Dec 10, 2018 7.600 7.651 7.353 7.416 247,088 -0.18(-2.32%)
Dec 07, 2018 7.717 7.927 7.567 7.592 266,654 -0.03(-0.33%)
Dec 06, 2018 7.726 7.726 7.371 7.617 442,042 -0.22(-2.78%)
Dec 04, 2018 8.077 8.103 7.784 7.835 307,035 -0.22(-2.70%)
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.