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 (%)
Jul 31, 2012 9.544 9.626 9.344 9.457 121,783 -0.04(-0.38%)
Jul 30, 2012 9.662 9.719 9.467 9.493 136,504 -0.06(-0.59%)
Jul 27, 2012 9.524 9.621 9.395 9.549 174,157 +0.03(+0.32%)
Jul 26, 2012 9.513 9.637 9.400 9.518 132,596 +0.14(+1.48%)
Jul 25, 2012 9.410 9.472 9.370 9.380 95,774 +0.00(+0.00%)
Jul 24, 2012 9.565 9.565 9.292 9.380 104,981 -0.07(-0.76%)
Jul 23, 2012 9.446 9.493 9.390 9.452 128,767 -0.07(-0.76%)
Jul 20, 2012 9.457 9.534 9.410 9.524 131,087 +0.04(+0.43%)
Jul 19, 2012 9.590 9.590 9.446 9.482 155,507 -0.07(-0.75%)
Jul 18, 2012 9.498 9.596 9.482 9.554 118,948 +0.09(+0.92%)
Jul 17, 2012 9.416 9.549 9.416 9.467 130,936 +0.01(+0.11%)
Jul 16, 2012 9.529 9.554 9.261 9.457 88,867 -0.01(-0.11%)
Jul 13, 2012 9.416 9.467 9.378 9.467 67,930 +0.05(+0.49%)
Jul 12, 2012 9.570 9.570 9.307 9.421 92,903 -0.05(-0.54%)
Jul 11, 2012 9.385 9.539 9.292 9.472 125,941 -0.01(-0.11%)
Jul 10, 2012 9.544 9.544 9.441 9.482 112,419 +0.02(+0.22%)
Jul 09, 2012 9.426 9.544 9.390 9.462 90,804 -0.03(-0.30%)
Jul 06, 2012 9.380 9.493 9.313 9.490 81,135 +0.09(+0.96%)
Jul 05, 2012 9.390 9.452 9.357 9.400 124,053 +0.03(+0.33%)
Jul 03, 2012 9.313 9.446 9.307 9.369 57,378 +0.06(+0.61%)
Jul 02, 2012 9.210 9.364 9.210 9.313 100,911 +0.07(+0.72%)
Jun 29, 2012 9.390 9.462 9.205 9.246 159,501 -0.01(-0.11%)
Jun 28, 2012 9.122 9.328 9.122 9.256 164,867 +0.09(+0.95%)
Jun 27, 2012 9.081 9.364 9.066 9.169 144,199 +0.20(+2.24%)
Jun 26, 2012 8.860 9.014 8.752 8.968 207,239 +0.13(+1.46%)
Jun 25, 2012 8.798 8.855 8.747 8.839 163,716 +0.02(+0.17%)
Jun 22, 2012 8.752 8.850 8.667 8.824 144,428 +0.11(+1.30%)
Jun 21, 2012 8.726 8.736 8.669 8.711 128,510 +0.07(+0.83%)
Jun 20, 2012 8.659 8.742 8.608 8.639 195,123 +0.03(+0.36%)
Jun 19, 2012 8.505 8.618 8.428 8.608 177,322 +0.10(+1.15%)
Jun 18, 2012 8.525 8.561 8.438 8.510 127,212 +0.04(+0.43%)
Jun 15, 2012 8.525 8.525 8.423 8.474 104,518 -0.03(-0.30%)
Jun 14, 2012 8.510 8.592 8.428 8.500 168,066 -0.03(-0.30%)
Jun 13, 2012 8.495 8.633 8.486 8.525 122,281 -0.02(-0.24%)
Jun 12, 2012 8.597 8.597 8.453 8.546 166,023 -0.02(-0.18%)
Jun 11, 2012 8.644 8.649 8.546 8.561 97,065 +0.04(+0.48%)
Jun 08, 2012 8.603 8.603 8.435 8.520 93,696 +0.02(+0.18%)
Jun 07, 2012 8.469 8.515 8.459 8.505 144,918 +0.10(+1.22%)
Jun 06, 2012 8.484 8.510 8.397 8.402 132,222 +0.07(+0.80%)
Jun 05, 2012 8.176 8.335 8.176 8.335 155,588 +0.14(+1.69%)
Jun 04, 2012 8.644 8.644 8.173 8.196 198,340 -0.22(-2.57%)
Jun 01, 2012 8.649 8.649 8.366 8.412 152,549 -0.27(-3.14%)
May 31, 2012 8.803 8.803 8.625 8.685 90,690 -0.06(-0.71%)
May 30, 2012 8.880 8.880 8.716 8.747 60,024 -0.17(-1.90%)
May 29, 2012 8.891 8.942 8.814 8.916 112,505 +0.13(+1.46%)
May 25, 2012 8.911 8.911 8.716 8.788 84,863 -0.03(-0.29%)
May 24, 2012 8.798 8.835 8.752 8.814 138,038 +0.00(+0.00%)
May 23, 2012 8.942 8.942 8.700 8.814 127,773 -0.06(-0.64%)
May 22, 2012 9.030 9.056 8.834 8.870 115,144 -0.03(-0.29%)
May 21, 2012 8.844 8.942 8.711 8.896 81,813 +0.15(+1.71%)
May 18, 2012 9.025 9.030 8.706 8.747 126,098 -0.26(-2.91%)
May 17, 2012 9.333 9.390 9.009 9.009 141,579 -0.15(-1.68%)
May 16, 2012 9.405 9.457 9.158 9.163 104,211 -0.19(-2.04%)
May 15, 2012 9.416 9.472 9.287 9.354 129,863 -0.04(-0.38%)
May 14, 2012 9.462 9.503 9.297 9.390 82,653 +0.00(+0.00%)
May 11, 2012 9.467 9.585 9.194 9.390 262,642 +0.19(+2.07%)
May 10, 2012 9.446 9.446 9.108 9.199 159,194 +0.14(+1.53%)
May 09, 2012 9.076 9.140 9.050 9.061 161,956 -0.09(-1.01%)
May 08, 2012 9.271 9.282 9.086 9.153 90,453 -0.12(-1.28%)
May 07, 2012 9.251 9.271 9.122 9.271 106,612 +0.07(+0.73%)
May 04, 2012 9.210 9.210 9.107 9.205 113,739 -0.06(-0.61%)
May 03, 2012 9.400 9.410 9.225 9.261 93,150 -0.12(-1.32%)
May 02, 2012 9.580 9.580 9.266 9.385 308,907 -0.13(-1.41%)
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.