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 (%)
Aug 30, 2013 9.843 9.951 9.801 9.822 118,883 -0.07(-0.73%)
Aug 29, 2013 9.817 9.894 9.784 9.894 151,351 +0.06(+0.58%)
Aug 28, 2013 9.863 9.935 9.781 9.837 189,382 -0.02(-0.16%)
Aug 27, 2013 9.915 9.915 9.776 9.853 239,453 -0.11(-1.08%)
Aug 26, 2013 10.05 10.07 9.935 9.961 108,001 -0.07(-0.67%)
Aug 23, 2013 10.02 10.04 9.930 10.03 134,119 +0.04(+0.36%)
Aug 22, 2013 9.920 10.06 9.879 9.992 173,236 +0.13(+1.30%)
Aug 21, 2013 9.832 9.925 9.771 9.863 117,375 +0.05(+0.52%)
Aug 20, 2013 9.688 9.831 9.668 9.812 167,979 +0.04(+0.42%)
Aug 19, 2013 9.961 9.997 9.688 9.771 267,938 -0.23(-2.32%)
Aug 16, 2013 10.03 10.08 9.956 10.00 122,854 -0.04(-0.36%)
Aug 15, 2013 10.01 10.08 9.945 10.04 217,027 -0.02(-0.15%)
Aug 14, 2013 10.05 10.06 9.940 10.05 156,842 +0.02(+0.21%)
Aug 13, 2013 10.23 10.23 9.971 10.03 155,108 -0.21(-2.01%)
Aug 12, 2013 10.26 10.31 10.20 10.24 155,794 -0.07(-0.65%)
Aug 09, 2013 10.31 10.36 10.16 10.31 194,952 +0.01(+0.05%)
Aug 08, 2013 10.33 10.34 10.24 10.30 188,598 +0.06(+0.60%)
Aug 07, 2013 10.24 10.24 10.13 10.24 130,149 -0.02(-0.20%)
Aug 06, 2013 10.22 10.26 10.18 10.26 146,416 +0.07(+0.66%)
Aug 05, 2013 10.32 10.32 10.17 10.19 164,142 -0.14(-1.39%)
Aug 02, 2013 10.37 10.37 10.27 10.34 209,055 -0.04(-0.40%)
Aug 01, 2013 10.37 10.41 10.29 10.38 182,266 +0.05(+0.45%)
Jul 31, 2013 10.31 10.34 10.27 10.33 178,464 -0.01(-0.10%)
Jul 30, 2013 10.24 10.34 10.17 10.34 217,329 +0.16(+1.57%)
Jul 29, 2013 10.41 10.48 10.17 10.18 316,151 -0.23(-2.17%)
Jul 26, 2013 10.39 10.53 10.33 10.41 228,152 -0.04(-0.35%)
Jul 25, 2013 10.48 10.56 10.33 10.44 159,081 -0.04(-0.39%)
Jul 24, 2013 10.63 10.66 10.39 10.49 192,194 -0.15(-1.40%)
Jul 23, 2013 10.80 10.80 10.60 10.63 223,082 -0.06(-0.58%)
Jul 22, 2013 10.76 10.76 10.61 10.70 140,704 -0.02(-0.19%)
Jul 19, 2013 10.63 10.72 10.58 10.72 139,048 +0.09(+0.82%)
Jul 18, 2013 10.51 10.67 10.51 10.63 204,318 +0.11(+1.08%)
Jul 17, 2013 10.54 10.60 10.47 10.52 205,681 -0.02(-0.15%)
Jul 16, 2013 10.78 10.78 10.53 10.53 194,155 -0.25(-2.29%)
Jul 15, 2013 10.69 10.81 10.67 10.78 247,586 -0.01(-0.10%)
Jul 12, 2013 10.95 10.95 10.66 10.79 225,929 -0.11(-1.04%)
Jul 11, 2013 11.11 11.11 10.82 10.90 265,981 -0.13(-1.21%)
Jul 10, 2013 11.13 11.19 11.00 11.04 270,766 -0.05(-0.46%)
Jul 09, 2013 11.16 11.13 11.01 11.09 186,352 +0.06(+0.51%)
Jul 08, 2013 11.07 11.10 10.93 11.03 89,642 +0.08(+0.75%)
Jul 05, 2013 10.90 11.00 10.74 10.95 178,216 +0.19(+1.77%)
Jul 03, 2013 10.75 10.85 10.70 10.76 107,105 -0.14(-1.27%)
Jul 02, 2013 11.29 11.33 10.83 10.90 180,126 -0.35(-3.11%)
Jul 01, 2013 11.49 11.50 11.17 11.25 259,308 -0.08(-0.73%)
Jun 28, 2013 11.20 11.45 11.12 11.33 257,192 +0.30(+2.71%)
Jun 26, 2013 10.59 11.06 10.51 11.03 252,298 +0.55(+5.25%)
Jun 25, 2013 10.36 10.51 10.29 10.48 208,203 +0.16(+1.55%)
Jun 24, 2013 10.26 10.45 9.961 10.32 312,143 -0.03(-0.25%)
Jun 21, 2013 10.67 10.67 10.30 10.35 318,258 -0.17(-1.66%)
Jun 20, 2013 10.69 10.69 10.35 10.52 239,175 -0.21(-1.97%)
Jun 19, 2013 10.86 10.88 10.68 10.73 197,057 -0.10(-0.90%)
Jun 18, 2013 10.81 10.95 10.76 10.83 182,389 +0.03(+0.29%)
Jun 17, 2013 10.88 10.92 10.66 10.80 205,795 +0.03(+0.29%)
Jun 14, 2013 10.80 10.85 10.69 10.77 136,675 -0.01(-0.05%)
Jun 13, 2013 10.57 10.77 10.42 10.77 220,672 +0.25(+2.40%)
Jun 12, 2013 10.56 10.65 10.46 10.52 176,921 +0.08(+0.74%)
Jun 11, 2013 10.58 10.60 10.42 10.44 155,353 -0.20(-1.84%)
Jun 10, 2013 10.75 10.78 10.51 10.64 183,242 -0.11(-1.05%)
Jun 07, 2013 10.43 10.77 10.36 10.75 308,281 +0.47(+4.61%)
Jun 06, 2013 10.03 10.30 9.971 10.28 268,457 +0.21(+2.09%)
Jun 05, 2013 10.40 10.40 9.976 10.07 242,545 -0.27(-2.64%)
Jun 04, 2013 10.33 10.43 10.21 10.34 296,283 +0.03(+0.30%)
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.