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 31, 2016 8.296 8.296 8.076 8.123 270,500 -0.19(-2.24%)
Aug 30, 2016 8.396 8.399 8.243 8.309 187,403 -0.01(-0.16%)
Aug 29, 2016 8.369 8.382 8.303 8.322 196,875 -0.05(-0.56%)
Aug 26, 2016 8.449 8.531 8.289 8.369 361,131 -0.01(-0.16%)
Aug 25, 2016 8.396 8.461 8.356 8.382 179,343 -0.03(-0.40%)
Aug 24, 2016 8.429 8.509 8.316 8.416 250,661 -0.03(-0.32%)
Aug 23, 2016 8.396 8.509 8.316 8.442 193,626 +0.10(+1.20%)
Aug 22, 2016 8.329 8.396 8.299 8.342 178,762 -0.09(-1.03%)
Aug 19, 2016 8.575 8.575 8.396 8.429 168,223 -0.07(-0.86%)
Aug 18, 2016 8.409 8.529 8.362 8.502 148,904 +0.14(+1.67%)
Aug 17, 2016 8.402 8.409 8.303 8.362 266,070 -0.03(-0.32%)
Aug 16, 2016 8.336 8.396 8.303 8.389 168,973 +0.05(+0.64%)
Aug 15, 2016 8.316 8.396 8.303 8.336 273,192 +0.03(+0.40%)
Aug 12, 2016 8.229 8.303 8.163 8.303 331,011 +0.19(+2.38%)
Aug 11, 2016 8.110 8.143 8.036 8.110 206,902 +0.11(+1.41%)
Aug 10, 2016 8.249 8.249 7.983 7.996 339,929 -0.24(-2.91%)
Aug 09, 2016 8.256 8.276 8.083 8.236 201,586 +0.05(+0.57%)
Aug 08, 2016 8.176 8.276 8.050 8.189 279,929 +0.16(+1.99%)
Aug 05, 2016 8.030 8.090 7.897 8.030 230,963 -0.03(-0.41%)
Aug 04, 2016 7.957 8.103 7.923 8.063 295,920 +0.11(+1.34%)
Aug 03, 2016 7.764 8.003 7.747 7.957 354,391 +0.27(+3.55%)
Aug 02, 2016 7.843 7.897 7.597 7.684 254,177 -0.11(-1.37%)
Aug 01, 2016 8.050 8.138 7.770 7.790 434,546 -0.29(-3.62%)
Jul 29, 2016 8.023 8.110 8.010 8.083 209,937 +0.05(+0.66%)
Jul 28, 2016 8.149 8.196 8.016 8.030 181,526 -0.13(-1.63%)
Jul 27, 2016 8.169 8.322 8.149 8.163 192,189 -0.03(-0.41%)
Jul 26, 2016 8.149 8.249 8.117 8.196 262,163 +0.00(+0.00%)
Jul 25, 2016 8.322 8.322 8.149 8.196 321,726 -0.13(-1.52%)
Jul 22, 2016 8.329 8.376 8.290 8.322 188,227 +0.02(+0.24%)
Jul 21, 2016 8.316 8.522 8.283 8.303 296,703 +0.03(+0.40%)
Jul 20, 2016 8.136 8.316 8.076 8.269 177,473 +0.10(+1.22%)
Jul 19, 2016 8.196 8.209 8.063 8.169 265,940 +0.03(+0.41%)
Jul 18, 2016 8.063 8.176 8.030 8.136 349,838 +0.03(+0.41%)
Jul 15, 2016 8.163 8.195 8.056 8.103 340,162 -0.05(-0.57%)
Jul 14, 2016 8.322 8.376 8.056 8.149 364,670 -0.11(-1.37%)
Jul 13, 2016 8.529 8.529 8.243 8.263 425,990 -0.16(-1.92%)
Jul 12, 2016 8.489 8.547 8.379 8.424 237,153 +0.12(+1.48%)
Jul 11, 2016 8.385 8.476 8.269 8.301 210,412 -0.01(-0.08%)
Jul 08, 2016 8.204 8.334 8.178 8.308 124,519 +0.13(+1.58%)
Jul 07, 2016 8.146 8.308 8.048 8.178 307,065 +0.15(+1.86%)
Jul 06, 2016 7.932 8.042 7.867 8.029 168,825 -0.01(-0.16%)
Jul 05, 2016 8.314 8.314 7.886 8.042 396,115 -0.38(-4.54%)
Jul 01, 2016 8.515 8.424 8.424 8.424 288,417 -0.06(-0.76%)
Jun 30, 2016 8.463 8.528 8.386 8.489 190,405 -0.03(-0.30%)
Jun 29, 2016 8.243 8.547 8.243 8.515 290,610 +0.45(+5.63%)
Jun 28, 2016 7.776 8.100 7.705 8.061 286,570 +0.53(+7.06%)
Jun 27, 2016 7.867 7.880 7.459 7.530 262,433 -0.51(-6.37%)
Jun 24, 2016 8.100 8.243 7.895 8.042 274,047 -0.31(-3.72%)
Jun 23, 2016 8.321 8.372 8.207 8.353 224,763 +0.19(+2.30%)
Jun 22, 2016 8.178 8.262 8.100 8.165 155,049 +0.01(+0.08%)
Jun 21, 2016 7.945 8.194 7.886 8.159 163,138 +0.21(+2.69%)
Jun 20, 2016 8.087 8.098 7.945 7.945 204,773 +0.06(+0.74%)
Jun 17, 2016 7.912 8.029 7.841 7.886 158,081 +0.06(+0.75%)
Jun 16, 2016 7.640 7.906 7.627 7.828 275,654 +0.05(+0.67%)
Jun 15, 2016 7.575 7.828 7.529 7.776 270,152 +0.12(+1.52%)
Jun 14, 2016 7.711 7.750 7.566 7.660 289,306 -0.08(-1.09%)
Jun 13, 2016 7.880 7.938 7.724 7.744 195,441 -0.22(-2.77%)
Jun 10, 2016 8.301 8.340 7.912 7.964 436,789 -0.48(-5.68%)
Jun 09, 2016 8.359 8.541 8.165 8.444 335,397 -0.04(-0.46%)
Jun 08, 2016 8.534 8.534 8.405 8.483 439,578 +0.04(+0.46%)
Jun 07, 2016 8.191 8.470 8.191 8.444 403,386 +0.33(+4.07%)
Jun 06, 2016 7.977 8.146 7.945 8.113 359,684 +0.20(+2.54%)
Jun 03, 2016 7.997 8.029 7.899 7.912 335,104 -0.09(-1.13%)
Jun 02, 2016 7.809 8.061 7.809 8.003 206,566 +0.08(+1.06%)
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.