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 (%)
Sep 28, 2018 8.935 9.050 8.854 9.050 228,252 +0.16(+1.75%)
Sep 27, 2018 8.788 8.895 8.747 8.895 202,142 +0.16(+1.87%)
Sep 26, 2018 8.805 8.805 8.707 8.731 248,427 -0.05(-0.56%)
Sep 25, 2018 8.846 8.846 8.723 8.780 313,318 -0.03(-0.37%)
Sep 24, 2018 8.870 8.911 8.772 8.813 272,640 -0.04(-0.46%)
Sep 21, 2018 8.870 8.886 8.813 8.854 230,576 +0.02(+0.28%)
Sep 20, 2018 8.821 8.870 8.764 8.829 209,373 +0.02(+0.28%)
Sep 19, 2018 8.772 8.821 8.756 8.805 245,377 +0.08(+0.94%)
Sep 18, 2018 8.747 8.805 8.723 8.723 189,903 -0.01(-0.09%)
Sep 17, 2018 8.747 8.845 8.731 8.731 174,155 -0.01(-0.09%)
Sep 14, 2018 8.854 8.854 8.711 8.739 113,392 -0.11(-1.29%)
Sep 13, 2018 8.968 8.968 8.854 8.854 134,544 -0.08(-0.91%)
Sep 12, 2018 8.911 9.017 8.911 8.935 144,228 +0.06(+0.64%)
Sep 11, 2018 8.846 8.944 8.815 8.878 187,327 +0.06(+0.65%)
Sep 10, 2018 8.747 8.846 8.747 8.821 245,094 +0.16(+1.79%)
Sep 07, 2018 8.723 8.747 8.649 8.666 206,601 -0.08(-0.93%)
Sep 06, 2018 8.862 8.895 8.739 8.747 180,284 -0.10(-1.11%)
Sep 05, 2018 8.895 8.895 8.715 8.846 150,088 -0.03(-0.37%)
Sep 04, 2018 8.805 8.878 8.760 8.878 317,406 +0.10(+1.12%)
Aug 31, 2018 8.780 8.780 8.780 0 -0.10(-1.10%)
Aug 30, 2018 8.935 8.946 8.764 8.878 243,571 -0.09(-1.00%)
Aug 29, 2018 9.009 9.009 8.927 8.968 171,990 -0.02(-0.27%)
Aug 28, 2018 9.132 9.132 8.944 8.993 163,013 -0.09(-0.99%)
Aug 27, 2018 9.140 9.140 8.993 9.083 164,248 +0.00(+0.00%)
Aug 24, 2018 9.164 9.164 9.042 9.083 164,889 -0.05(-0.54%)
Aug 23, 2018 9.197 9.205 9.123 9.132 133,592 -0.07(-0.71%)
Aug 22, 2018 9.140 9.197 9.132 9.197 132,568 +0.07(+0.81%)
Aug 21, 2018 9.361 9.361 9.107 9.123 153,639 -0.23(-2.45%)
Aug 20, 2018 9.222 9.361 9.222 9.352 120,900 +0.13(+1.42%)
Aug 17, 2018 9.140 9.222 9.107 9.222 106,664 +0.14(+1.53%)
Aug 16, 2018 9.058 9.123 9.001 9.083 98,592 +0.07(+0.73%)
Aug 15, 2018 9.164 9.164 8.927 9.017 194,195 -0.16(-1.78%)
Aug 14, 2018 9.164 9.197 9.123 9.181 147,231 +0.07(+0.72%)
Aug 13, 2018 9.361 9.393 9.107 9.115 296,309 -0.18(-1.93%)
Aug 10, 2018 9.328 9.369 9.279 9.295 307,271 -0.01(-0.09%)
Aug 09, 2018 9.295 9.385 9.295 9.303 179,919 +0.02(+0.26%)
Aug 08, 2018 9.156 9.279 9.099 9.279 204,450 +0.02(+0.27%)
Aug 07, 2018 9.369 9.459 9.246 9.254 193,795 -0.10(-1.05%)
Aug 06, 2018 9.279 9.369 9.279 9.352 154,257 +0.09(+0.97%)
Aug 03, 2018 9.328 9.352 9.246 9.262 143,238 -0.02(-0.26%)
Aug 02, 2018 8.985 9.287 8.985 9.287 325,205 +0.30(+3.37%)
Aug 01, 2018 8.903 8.993 8.846 8.985 156,510 +0.06(+0.64%)
Jul 31, 2018 8.829 8.935 8.824 8.927 117,459 +0.11(+1.20%)
Jul 30, 2018 8.780 8.821 8.756 8.821 101,210 +0.07(+0.84%)
Jul 27, 2018 9.050 9.050 8.690 8.747 210,515 -0.31(-3.43%)
Jul 26, 2018 8.895 9.065 8.846 9.058 209,633 +0.16(+1.74%)
Jul 25, 2018 8.739 8.903 8.739 8.903 159,122 +0.15(+1.68%)
Jul 24, 2018 8.796 8.870 8.739 8.756 153,727 +0.05(+0.56%)
Jul 23, 2018 8.698 8.707 8.584 8.707 96,099 +0.02(+0.28%)
Jul 20, 2018 8.862 8.870 8.666 8.682 155,289 -0.14(-1.58%)
Jul 19, 2018 8.788 8.944 8.731 8.821 407,576 +0.23(+2.66%)
Jul 18, 2018 8.486 8.658 8.429 8.592 217,664 +0.12(+1.45%)
Jul 17, 2018 8.551 8.568 8.445 8.469 164,830 -0.08(-0.96%)
Jul 16, 2018 8.617 8.625 8.502 8.551 172,172 -0.09(-1.04%)
Jul 13, 2018 8.568 8.657 8.502 8.641 139,778 +0.07(+0.86%)
Jul 12, 2018 8.592 8.614 8.486 8.568 226,753 +0.02(+0.29%)
Jul 11, 2018 8.575 8.599 8.471 8.543 295,057 -0.05(-0.56%)
Jul 10, 2018 8.671 8.679 8.551 8.591 234,255 -0.06(-0.65%)
Jul 09, 2018 8.655 8.663 8.571 8.647 328,300 +0.04(+0.46%)
Jul 06, 2018 8.575 8.607 8.511 8.607 254,963 +0.00(+0.00%)
Jul 05, 2018 8.575 8.623 8.559 8.607 238,747 +0.06(+0.65%)
Jul 03, 2018 8.551 8.551 8.551 0 -0.03(-0.37%)
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.