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 29, 2012 9.621 9.632 9.513 9.518 304,081 -0.08(-0.86%)
Feb 28, 2012 9.673 9.673 9.544 9.601 191,939 -0.09(-0.90%)
Feb 27, 2012 9.647 9.704 9.647 9.688 136,086 +0.06(+0.59%)
Feb 24, 2012 9.642 9.724 9.585 9.632 328,493 +0.02(+0.21%)
Feb 23, 2012 9.590 9.662 9.585 9.611 209,035 -0.05(-0.48%)
Feb 22, 2012 9.683 9.688 9.637 9.657 197,727 -0.03(-0.27%)
Feb 21, 2012 9.699 9.734 9.668 9.683 267,318 +0.04(+0.37%)
Feb 17, 2012 9.637 9.714 9.616 9.647 183,611 +0.05(+0.54%)
Feb 16, 2012 9.637 9.647 9.570 9.596 197,529 +0.03(+0.27%)
Feb 15, 2012 9.606 9.616 9.518 9.570 158,873 +0.07(+0.76%)
Feb 14, 2012 9.477 9.508 9.446 9.498 161,172 +0.05(+0.54%)
Feb 13, 2012 9.539 9.539 9.431 9.446 138,842 -0.01(-0.05%)
Feb 10, 2012 9.508 9.513 9.400 9.452 258,857 -0.03(-0.33%)
Feb 09, 2012 9.482 9.554 9.457 9.482 217,993 +0.02(+0.21%)
Feb 08, 2012 9.503 9.549 9.405 9.463 169,028 -0.01(-0.15%)
Feb 07, 2012 9.518 9.529 9.410 9.477 164,095 -0.02(-0.22%)
Feb 06, 2012 9.405 9.498 9.390 9.498 134,244 +0.05(+0.49%)
Feb 03, 2012 9.534 9.534 9.384 9.452 146,772 +0.00(+0.00%)
Feb 02, 2012 9.524 9.549 9.405 9.452 113,949 +0.02(+0.22%)
Feb 01, 2012 9.513 9.518 9.344 9.431 333,369 +0.03(+0.33%)
Jan 31, 2012 9.405 9.503 9.323 9.400 178,672 +0.08(+0.83%)
Jan 30, 2012 9.292 9.385 9.277 9.323 172,041 -0.01(-0.06%)
Jan 27, 2012 9.390 9.446 9.287 9.328 109,329 -0.06(-0.66%)
Jan 26, 2012 9.488 9.503 9.355 9.390 186,340 +0.01(+0.11%)
Jan 25, 2012 9.349 9.390 9.297 9.380 191,759 +0.04(+0.44%)
Jan 24, 2012 9.328 9.441 9.307 9.338 301,473 -0.01(-0.11%)
Jan 23, 2012 9.349 9.467 9.328 9.349 207,132 +0.02(+0.22%)
Jan 20, 2012 9.374 9.446 9.271 9.328 166,350 +0.00(+0.00%)
Jan 19, 2012 9.297 9.390 9.261 9.328 201,049 +0.10(+1.06%)
Jan 18, 2012 9.158 9.246 9.128 9.230 148,486 +0.10(+1.07%)
Jan 17, 2012 9.307 9.307 9.061 9.133 191,292 -0.07(-0.78%)
Jan 13, 2012 9.143 9.205 9.050 9.205 136,135 +0.05(+0.51%)
Jan 12, 2012 9.307 9.307 9.081 9.158 210,602 -0.08(-0.84%)
Jan 11, 2012 9.179 9.235 9.107 9.235 149,651 -0.09(-0.99%)
Jan 10, 2012 9.462 9.462 9.277 9.328 191,516 -0.05(-0.49%)
Jan 09, 2012 9.385 9.399 9.261 9.374 142,240 +0.06(+0.61%)
Jan 06, 2012 9.410 9.410 9.236 9.318 204,796 -0.03(-0.28%)
Jan 05, 2012 9.251 9.353 9.220 9.344 237,863 +0.13(+1.40%)
Jan 04, 2012 9.107 9.215 9.071 9.215 202,167 +0.27(+2.99%)
Dec 30, 2011 8.850 8.952 8.829 8.947 281,448 +0.12(+1.34%)
Dec 29, 2011 8.706 8.834 8.669 8.829 336,111 +0.15(+1.78%)
Dec 28, 2011 8.788 8.788 8.654 8.675 295,432 -0.05(-0.59%)
Dec 27, 2011 8.783 8.792 8.680 8.726 386,867 -0.02(-0.18%)
Dec 23, 2011 8.675 8.793 8.633 8.742 232,982 +0.22(+2.53%)
Dec 21, 2011 8.567 8.577 8.489 8.525 352,436 -0.01(-0.12%)
Dec 20, 2011 8.551 8.618 8.489 8.536 438,360 +0.03(+0.36%)
Dec 19, 2011 8.541 8.644 8.443 8.505 352,203 -0.09(-1.02%)
Dec 16, 2011 8.669 8.706 8.592 8.592 184,048 -0.06(-0.71%)
Dec 15, 2011 8.757 8.757 8.556 8.654 277,166 -0.01(-0.06%)
Dec 14, 2011 8.525 8.716 8.474 8.659 309,636 +0.15(+1.81%)
Dec 13, 2011 8.721 8.721 8.438 8.505 268,972 -0.10(-1.20%)
Dec 12, 2011 8.649 8.675 8.433 8.608 237,804 -0.04(-0.42%)
Dec 09, 2011 8.613 8.644 8.548 8.644 164,395 +0.12(+1.39%)
Dec 08, 2011 8.664 8.664 8.495 8.525 205,002 -0.16(-1.88%)
Dec 07, 2011 8.772 8.788 8.669 8.689 234,308 -0.06(-0.66%)
Dec 06, 2011 8.778 8.781 8.664 8.747 197,076 +0.01(+0.06%)
Dec 05, 2011 8.772 8.860 8.711 8.742 185,724 +0.01(+0.06%)
Dec 02, 2011 8.778 8.788 8.685 8.736 212,617 +0.03(+0.35%)
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.