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 (%)
Mar 31, 2015 10.33 10.48 10.33 10.41 188,975 -0.01(-0.05%)
Mar 30, 2015 10.38 10.46 10.35 10.42 336,311 +0.06(+0.55%)
Mar 27, 2015 10.31 10.39 10.28 10.36 194,056 +0.05(+0.50%)
Mar 26, 2015 10.34 10.41 10.24 10.31 246,790 +0.02(+0.22%)
Mar 25, 2015 10.35 10.35 10.18 10.28 375,024 -0.09(-0.82%)
Mar 24, 2015 10.47 10.48 10.34 10.37 248,624 -0.06(-0.60%)
Mar 23, 2015 10.30 10.43 10.28 10.43 368,618 +0.16(+1.61%)
Mar 20, 2015 10.26 10.28 10.20 10.27 341,978 +0.10(+0.95%)
Mar 19, 2015 10.11 10.17 10.05 10.17 248,281 -0.01(-0.06%)
Mar 18, 2015 9.904 10.23 9.858 10.18 503,104 +0.26(+2.64%)
Mar 17, 2015 9.898 10.00 9.887 9.915 328,949 -0.01(-0.11%)
Mar 16, 2015 9.978 10.01 9.841 9.927 339,143 -0.05(-0.46%)
Mar 13, 2015 10.05 10.05 9.921 9.972 237,151 -0.12(-1.24%)
Mar 12, 2015 10.23 10.27 10.10 10.10 206,198 -0.12(-1.17%)
Mar 11, 2015 10.34 10.34 10.22 10.22 301,830 -0.10(-0.94%)
Mar 10, 2015 10.23 10.32 10.19 10.31 205,341 -0.01(-0.11%)
Mar 09, 2015 10.55 10.61 10.31 10.32 240,342 -0.27(-2.52%)
Mar 06, 2015 10.63 10.66 10.53 10.59 372,338 -0.14(-1.27%)
Mar 05, 2015 10.69 10.76 10.65 10.73 301,739 +0.05(+0.43%)
Mar 04, 2015 10.65 10.69 10.58 10.68 226,106 +0.02(+0.21%)
Mar 03, 2015 10.64 10.71 10.54 10.66 459,460 +0.03(+0.32%)
Mar 02, 2015 10.60 10.69 10.58 10.63 416,043 +0.00(+0.00%)
Feb 27, 2015 10.67 10.72 10.57 10.63 370,879 -0.03(-0.32%)
Feb 26, 2015 10.87 10.87 10.64 10.66 464,245 -0.24(-2.24%)
Feb 25, 2015 10.81 10.92 10.78 10.90 213,755 +0.14(+1.27%)
Feb 24, 2015 10.81 10.81 10.69 10.77 234,524 +0.01(+0.11%)
Feb 23, 2015 10.80 10.98 10.73 10.76 374,649 -0.08(-0.73%)
Feb 20, 2015 10.74 10.86 10.73 10.84 240,076 +0.10(+0.90%)
Feb 19, 2015 10.73 10.74 10.63 10.74 266,781 -0.04(-0.37%)
Feb 18, 2015 10.76 10.82 10.69 10.78 296,903 -0.01(-0.10%)
Feb 17, 2015 10.84 10.84 10.68 10.79 339,298 -0.01(-0.05%)
Feb 13, 2015 10.67 10.80 10.80 10.80 244,101 +0.21(+1.99%)
Feb 12, 2015 10.64 10.71 10.53 10.59 252,104 +0.03(+0.27%)
Feb 11, 2015 10.63 10.72 10.51 10.56 225,612 -0.16(-1.48%)
Feb 10, 2015 10.82 10.84 10.46 10.72 218,035 -0.12(-1.10%)
Feb 09, 2015 10.94 10.94 10.77 10.84 138,844 -0.06(-0.57%)
Feb 06, 2015 10.89 10.96 10.77 10.90 269,052 +0.09(+0.84%)
Feb 05, 2015 10.73 10.82 10.65 10.81 637,674 +0.15(+1.44%)
Feb 04, 2015 10.71 10.72 10.54 10.65 651,579 -0.12(-1.16%)
Feb 03, 2015 10.64 10.85 10.61 10.78 384,770 +0.20(+1.88%)
Feb 02, 2015 10.42 10.60 10.31 10.58 399,733 +0.19(+1.86%)
Jan 30, 2015 10.26 10.47 10.13 10.39 422,276 +0.09(+0.83%)
Jan 29, 2015 10.26 10.32 10.06 10.30 436,831 +0.06(+0.56%)
Jan 28, 2015 10.85 10.93 10.17 10.24 491,656 -0.55(-5.06%)
Jan 27, 2015 10.76 10.87 10.67 10.79 384,517 -0.03(-0.26%)
Jan 26, 2015 10.81 10.85 10.60 10.82 323,819 +0.05(+0.42%)
Jan 23, 2015 10.85 10.89 10.66 10.77 289,080 -0.11(-0.99%)
Jan 22, 2015 10.90 10.94 10.76 10.88 213,802 +0.10(+0.95%)
Jan 21, 2015 10.57 10.78 10.55 10.78 252,686 +0.19(+1.83%)
Jan 20, 2015 10.63 10.66 10.42 10.59 246,099 -0.06(-0.59%)
Jan 16, 2015 10.15 10.66 10.15 10.65 264,589 +0.47(+4.63%)
Jan 15, 2015 10.01 10.31 10.06 10.18 332,031 +0.16(+1.65%)
Jan 14, 2015 9.961 10.09 9.699 10.01 518,159 -0.12(-1.23%)
Jan 13, 2015 10.53 10.53 10.05 10.14 205,430 -0.24(-2.34%)
Jan 12, 2015 10.71 10.79 10.33 10.38 514,340 -0.40(-3.68%)
Jan 09, 2015 10.93 10.98 10.74 10.78 262,740 -0.15(-1.38%)
Jan 08, 2015 10.84 11.01 10.80 10.93 182,820 +0.17(+1.61%)
Jan 07, 2015 10.88 11.03 10.71 10.75 337,343 +0.00(+0.00%)
Jan 06, 2015 11.00 11.03 10.61 10.75 378,619 -0.32(-2.87%)
Jan 05, 2015 11.31 11.32 10.92 11.07 284,155 -0.33(-2.94%)
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.