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 (%)
Jun 30, 2015 9.571 9.585 9.449 9.530 233,058 -0.01(-0.12%)
Jun 29, 2015 9.605 9.640 9.542 9.542 266,689 -0.12(-1.26%)
Jun 26, 2015 9.785 9.785 9.657 9.663 361,547 -0.18(-1.82%)
Jun 25, 2015 9.964 9.999 9.762 9.843 249,280 -0.06(-0.58%)
Jun 24, 2015 10.02 10.04 9.889 9.900 263,301 -0.08(-0.75%)
Jun 23, 2015 9.825 10.03 9.802 9.976 253,340 +0.19(+1.89%)
Jun 22, 2015 9.941 9.958 9.785 9.790 278,577 -0.12(-1.17%)
Jun 19, 2015 9.999 10.05 9.906 9.906 239,867 -0.14(-1.44%)
Jun 18, 2015 10.14 10.14 10.00 10.05 269,879 -0.08(-0.74%)
Jun 17, 2015 10.18 10.18 10.05 10.13 171,353 -0.06(-0.57%)
Jun 16, 2015 10.08 10.22 10.07 10.18 203,818 +0.12(+1.21%)
Jun 15, 2015 9.947 10.07 9.935 10.06 196,198 +0.09(+0.93%)
Jun 12, 2015 10.06 10.06 9.947 9.970 193,317 -0.12(-1.20%)
Jun 11, 2015 10.08 10.14 10.05 10.09 226,255 -0.02(-0.23%)
Jun 10, 2015 10.18 10.25 10.11 10.11 168,077 -0.02(-0.23%)
Jun 09, 2015 10.25 10.27 10.13 10.14 182,865 -0.12(-1.13%)
Jun 08, 2015 10.24 10.32 10.18 10.25 212,461 -0.01(-0.06%)
Jun 05, 2015 10.20 10.29 10.10 10.26 217,049 +0.04(+0.40%)
Jun 04, 2015 10.49 10.49 10.17 10.22 163,927 -0.27(-2.59%)
Jun 03, 2015 10.59 10.62 10.48 10.49 174,625 -0.10(-0.98%)
Jun 02, 2015 10.59 10.65 10.57 10.59 94,102 +0.01(+0.05%)
Jun 01, 2015 10.61 10.69 10.59 10.59 355,757 -0.01(-0.11%)
May 29, 2015 10.67 10.68 10.58 10.60 205,439 -0.06(-0.54%)
May 28, 2015 10.65 10.68 10.61 10.66 122,953 -0.05(-0.49%)
May 27, 2015 10.69 10.69 10.65 10.71 115,325 +0.04(+0.38%)
May 26, 2015 10.76 10.80 10.66 10.67 156,629 -0.12(-1.07%)
May 22, 2015 10.80 10.79 10.79 10.79 128,578 -0.02(-0.16%)
May 21, 2015 10.89 10.89 10.77 10.80 250,886 -0.04(-0.37%)
May 20, 2015 10.85 10.90 10.79 10.84 221,841 -0.02(-0.16%)
May 19, 2015 10.91 10.91 10.81 10.86 111,068 -0.06(-0.58%)
May 18, 2015 10.95 10.98 10.88 10.92 255,187 +0.01(+0.05%)
May 15, 2015 11.01 11.03 10.90 10.92 321,578 -0.08(-0.68%)
May 14, 2015 10.93 11.03 10.93 10.99 191,394 +0.15(+1.39%)
May 13, 2015 10.78 10.94 10.75 10.84 365,188 +0.15(+1.41%)
May 12, 2015 10.60 10.70 10.56 10.69 113,082 +0.09(+0.82%)
May 11, 2015 10.60 10.64 10.55 10.61 275,309 +0.00(+0.00%)
May 08, 2015 10.61 10.70 10.59 10.61 166,036 +0.05(+0.49%)
May 07, 2015 10.80 10.80 10.55 10.55 210,743 -0.27(-2.46%)
May 06, 2015 10.99 10.99 10.79 10.82 175,800 -0.14(-1.32%)
May 05, 2015 10.97 10.99 10.86 10.97 113,935 +0.03(+0.26%)
May 04, 2015 10.97 11.01 10.90 10.94 189,648 -0.05(-0.42%)
May 01, 2015 11.01 11.03 10.92 10.98 158,027 -0.01(-0.05%)
Apr 30, 2015 10.91 11.03 10.86 10.99 217,571 +0.03(+0.26%)
Apr 29, 2015 10.77 10.96 10.76 10.96 243,546 +0.16(+1.45%)
Apr 28, 2015 10.83 10.87 10.74 10.80 195,383 -0.03(-0.32%)
Apr 27, 2015 10.96 10.97 10.83 10.84 191,527 -0.12(-1.11%)
Apr 24, 2015 10.90 10.98 10.87 10.96 274,097 +0.04(+0.37%)
Apr 23, 2015 10.82 10.94 10.82 10.92 242,426 +0.13(+1.23%)
Apr 22, 2015 10.79 10.83 10.76 10.79 234,948 +0.01(+0.11%)
Apr 21, 2015 10.74 10.79 10.69 10.77 177,252 +0.05(+0.43%)
Apr 20, 2015 10.82 10.89 10.72 10.73 197,109 -0.01(-0.11%)
Apr 17, 2015 10.86 10.93 10.73 10.74 153,729 -0.21(-1.95%)
Apr 16, 2015 10.95 10.95 10.84 10.95 200,204 +0.01(+0.11%)
Apr 15, 2015 10.80 10.97 10.77 10.94 222,814 +0.16(+1.45%)
Apr 14, 2015 10.64 10.79 10.59 10.79 330,468 +0.16(+1.52%)
Apr 13, 2015 10.73 10.73 10.59 10.62 286,563 +0.06(+0.58%)
Apr 10, 2015 10.65 10.65 10.52 10.56 201,215 -0.02(-0.22%)
Apr 09, 2015 10.59 10.65 10.53 10.59 194,477 +0.00(+0.00%)
Apr 08, 2015 10.62 10.68 10.54 10.59 180,563 -0.04(-0.37%)
Apr 07, 2015 10.53 10.63 10.50 10.63 159,488 +0.11(+1.03%)
Apr 06, 2015 10.42 10.55 10.40 10.52 216,706 +0.10(+0.93%)
Apr 02, 2015 10.30 10.42 10.42 10.42 272,612 +0.04(+0.38%)
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.