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, 2016 5.426 5.652 5.416 5.627 302,259 +0.27(+5.04%)
Feb 26, 2016 5.314 5.470 5.251 5.357 310,022 +0.17(+3.26%)
Feb 25, 2016 5.169 5.219 5.088 5.188 202,018 -0.04(-0.72%)
Feb 24, 2016 4.969 5.276 4.818 5.226 323,420 +0.14(+2.84%)
Feb 23, 2016 5.226 5.263 5.081 5.081 512,739 -0.14(-2.64%)
Feb 22, 2016 5.000 5.263 5.000 5.219 391,984 +0.33(+6.80%)
Feb 19, 2016 4.937 4.981 4.843 4.887 205,185 -0.11(-2.26%)
Feb 18, 2016 5.069 5.069 4.824 5.000 400,385 +0.09(+1.92%)
Feb 17, 2016 4.711 4.950 4.580 4.906 469,905 +0.43(+9.68%)
Feb 16, 2016 4.404 4.554 4.357 4.473 524,409 +0.22(+5.16%)
Feb 12, 2016 3.996 4.253 4.253 4.253 512,801 +0.36(+9.35%)
Feb 11, 2016 3.971 4.153 3.808 3.889 908,497 -0.24(-5.92%)
Feb 10, 2016 4.147 4.322 4.021 4.134 398,831 -0.03(-0.75%)
Feb 09, 2016 4.209 4.297 3.990 4.166 747,524 -0.32(-7.13%)
Feb 08, 2016 4.956 5.025 4.360 4.485 719,654 -0.68(-13.23%)
Feb 05, 2016 5.395 5.558 5.012 5.169 345,276 -0.25(-4.63%)
Feb 04, 2016 5.389 5.521 5.207 5.420 411,561 +0.10(+1.89%)
Feb 03, 2016 5.489 5.489 5.176 5.320 575,993 -0.01(-0.24%)
Feb 02, 2016 5.408 5.414 5.163 5.332 499,127 -0.22(-3.95%)
Feb 01, 2016 5.527 5.564 5.401 5.552 316,738 -0.09(-1.56%)
Jan 29, 2016 5.401 5.738 5.401 5.640 443,738 +0.28(+5.27%)
Jan 28, 2016 5.132 5.408 5.132 5.357 508,121 +0.49(+10.05%)
Jan 27, 2016 5.006 5.201 4.843 4.868 555,170 -0.17(-3.36%)
Jan 26, 2016 4.718 5.075 4.598 5.038 666,952 +0.42(+9.10%)
Jan 25, 2016 4.642 5.031 4.548 4.617 532,451 -0.11(-2.26%)
Jan 22, 2016 4.391 4.724 4.385 4.724 746,305 +0.54(+12.89%)
Jan 21, 2016 4.122 4.304 4.021 4.184 1,024,189 +0.11(+2.77%)
Jan 20, 2016 4.285 4.360 3.689 4.071 996,033 -0.43(-9.48%)
Jan 19, 2016 5.069 5.069 4.473 4.498 658,241 -0.51(-10.15%)
Jan 15, 2016 5.094 5.006 5.006 5.006 697,709 -0.38(-6.99%)
Jan 14, 2016 5.144 5.414 4.912 5.383 831,616 +0.28(+5.41%)
Jan 13, 2016 5.577 5.728 5.031 5.107 592,563 -0.40(-7.32%)
Jan 12, 2016 5.770 5.800 5.202 5.510 701,668 -0.14(-2.46%)
Jan 11, 2016 6.078 6.079 5.576 5.649 458,377 -0.43(-7.06%)
Jan 08, 2016 6.132 6.199 6.005 6.078 537,883 -0.02(-0.30%)
Jan 07, 2016 6.223 6.313 6.023 6.096 836,337 -0.27(-4.27%)
Jan 06, 2016 6.634 6.634 6.289 6.368 485,708 -0.39(-5.81%)
Jan 05, 2016 6.773 6.809 6.591 6.761 362,625 -0.02(-0.27%)
Jan 04, 2016 6.579 6.779 6.537 6.779 702,789 +0.07(+1.08%)
Dec 31, 2015 6.193 6.706 6.706 6.706 833,227 +0.43(+6.94%)
Dec 30, 2015 6.193 6.410 6.120 6.271 1,230,387 +0.01(+0.19%)
Dec 29, 2015 6.501 6.591 6.199 6.259 1,213,110 -0.14(-2.17%)
Dec 28, 2015 6.730 6.730 6.283 6.398 950,385 -0.42(-6.12%)
Dec 24, 2015 6.718 6.815 6.815 6.815 574,850 +0.17(+2.55%)
Dec 23, 2015 6.120 6.676 6.120 6.646 1,719,764 +0.74(+12.47%)
Dec 22, 2015 5.667 6.132 5.655 5.909 835,276 +0.27(+4.71%)
Dec 21, 2015 5.516 5.655 5.437 5.643 765,628 +0.11(+2.08%)
Dec 18, 2015 5.576 5.733 5.474 5.528 1,054,714 -0.12(-2.14%)
Dec 17, 2015 5.830 5.830 5.528 5.649 886,466 -0.13(-2.20%)
Dec 16, 2015 5.540 5.884 5.522 5.776 753,411 +0.20(+3.58%)
Dec 15, 2015 5.456 5.625 5.456 5.576 994,544 +0.18(+3.24%)
Dec 14, 2015 5.782 5.800 5.341 5.401 717,894 -0.41(-7.07%)
Dec 11, 2015 6.078 6.126 5.788 5.812 935,723 -0.40(-6.51%)
Dec 10, 2015 6.114 6.416 6.048 6.217 770,056 +0.08(+1.28%)
Dec 09, 2015 5.933 6.307 5.933 6.138 786,280 +0.23(+3.89%)
Dec 08, 2015 5.727 6.156 5.698 5.909 841,370 -0.06(-1.01%)
Dec 07, 2015 6.344 6.350 5.752 5.969 1,124,892 -0.48(-7.49%)
Dec 04, 2015 6.742 6.827 6.416 6.452 931,223 -0.39(-5.65%)
Dec 03, 2015 6.948 7.032 6.724 6.839 936,772 -0.10(-1.48%)
Dec 02, 2015 7.129 7.129 6.851 6.942 696,274 -0.26(-3.61%)
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.