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 (%)
Apr 30, 2012 9.040 9.560 9.040 9.560 139,062 +0.13(+1.42%)
Apr 27, 2012 9.390 9.436 9.369 9.426 92,979 +0.10(+1.05%)
Apr 26, 2012 9.266 9.338 9.251 9.328 137,738 +0.00(+0.00%)
Apr 25, 2012 9.436 9.436 9.250 9.328 150,972 -0.04(-0.44%)
Apr 24, 2012 9.410 9.410 9.288 9.369 187,283 -0.04(-0.44%)
Apr 23, 2012 9.369 9.462 9.349 9.410 193,797 +0.00(+0.00%)
Apr 20, 2012 9.513 9.513 9.385 9.410 195,636 -0.03(-0.27%)
Apr 19, 2012 9.385 9.436 9.282 9.436 160,741 +0.12(+1.33%)
Apr 18, 2012 9.385 9.425 9.266 9.313 202,660 -0.06(-0.60%)
Apr 17, 2012 9.493 9.513 9.354 9.369 199,679 -0.07(-0.76%)
Apr 16, 2012 9.508 9.508 9.354 9.441 135,919 +0.06(+0.66%)
Apr 13, 2012 9.467 9.467 9.277 9.380 169,417 -0.03(-0.33%)
Apr 12, 2012 9.436 9.441 9.374 9.410 122,658 +0.01(+0.11%)
Apr 11, 2012 9.652 9.652 9.292 9.400 190,925 -0.05(-0.54%)
Apr 10, 2012 9.621 9.621 9.416 9.452 152,467 -0.12(-1.24%)
Apr 09, 2012 9.431 9.570 9.431 9.570 120,885 +0.02(+0.16%)
Apr 05, 2012 9.539 9.606 9.488 9.554 135,107 +0.01(+0.11%)
Apr 04, 2012 9.606 9.606 9.488 9.544 112,081 -0.05(-0.48%)
Apr 03, 2012 9.596 9.596 9.477 9.590 163,297 +0.09(+0.92%)
Apr 02, 2012 9.503 9.565 9.467 9.503 121,068 +0.04(+0.38%)
Mar 30, 2012 9.395 9.467 9.338 9.467 114,887 +0.07(+0.77%)
Mar 29, 2012 9.570 9.570 9.256 9.395 206,042 -0.13(-1.35%)
Mar 28, 2012 9.606 9.606 9.385 9.524 111,138 +0.01(+0.05%)
Mar 27, 2012 9.575 9.575 9.488 9.518 139,694 +0.00(+0.00%)
Mar 26, 2012 9.580 9.580 9.493 9.518 120,839 -0.03(-0.32%)
Mar 23, 2012 9.606 9.606 9.488 9.549 135,974 +0.02(+0.16%)
Mar 22, 2012 9.585 9.585 9.477 9.534 118,858 -0.04(-0.38%)
Mar 21, 2012 9.606 9.606 9.503 9.570 191,144 +0.03(+0.32%)
Mar 20, 2012 9.421 9.580 9.421 9.539 125,711 +0.03(+0.32%)
Mar 19, 2012 9.508 9.570 9.482 9.508 185,959 +0.04(+0.43%)
Mar 16, 2012 9.400 9.472 9.334 9.467 163,683 +0.10(+1.10%)
Mar 15, 2012 9.606 9.606 9.297 9.364 288,758 -0.02(-0.17%)
Mar 14, 2012 9.498 9.554 9.364 9.380 200,019 -0.10(-1.09%)
Mar 13, 2012 9.596 9.596 9.407 9.482 149,567 -0.01(-0.05%)
Mar 12, 2012 9.524 9.524 9.395 9.488 135,021 +0.02(+0.22%)
Mar 09, 2012 9.395 9.467 9.380 9.467 172,950 +0.07(+0.77%)
Mar 08, 2012 9.452 9.467 9.338 9.395 183,205 +0.05(+0.55%)
Mar 07, 2012 9.359 9.380 9.328 9.344 101,743 +0.01(+0.11%)
Mar 06, 2012 9.560 9.570 9.271 9.333 238,354 -0.24(-2.53%)
Mar 05, 2012 9.657 9.657 9.560 9.575 122,392 -0.03(-0.32%)
Mar 02, 2012 9.652 9.652 9.575 9.606 147,577 +0.02(+0.16%)
Mar 01, 2012 9.575 9.626 9.539 9.590 190,931 +0.07(+0.76%)
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%)
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.