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 30, 2015 7.333 7.732 7.251 7.422 665,297 +0.18(+2.45%)
Sep 29, 2015 7.652 7.723 7.227 7.245 707,626 -0.47(-6.05%)
Sep 28, 2015 7.983 7.989 7.664 7.711 512,642 -0.35(-4.32%)
Sep 25, 2015 8.113 8.219 7.983 8.060 396,745 +0.02(+0.29%)
Sep 24, 2015 8.054 8.113 7.776 8.036 398,014 -0.09(-1.09%)
Sep 23, 2015 8.396 8.467 8.095 8.125 380,362 -0.27(-3.23%)
Sep 22, 2015 8.396 8.485 8.373 8.396 222,688 -0.11(-1.25%)
Sep 21, 2015 8.603 8.603 8.497 8.503 166,227 -0.08(-0.89%)
Sep 18, 2015 8.467 8.650 8.402 8.579 186,256 -0.06(-0.75%)
Sep 17, 2015 8.473 8.686 8.402 8.644 210,959 +0.15(+1.81%)
Sep 16, 2015 8.379 8.526 8.355 8.491 254,835 +0.17(+1.99%)
Sep 15, 2015 8.060 8.355 8.060 8.325 242,300 +0.22(+2.69%)
Sep 14, 2015 8.219 8.320 8.089 8.107 262,879 -0.18(-2.14%)
Sep 11, 2015 8.473 8.479 8.266 8.284 398,139 -0.24(-2.84%)
Sep 10, 2015 8.709 8.721 8.520 8.526 270,811 -0.19(-2.23%)
Sep 09, 2015 8.875 8.875 8.657 8.721 139,205 -0.11(-1.27%)
Sep 08, 2015 8.810 8.869 8.662 8.833 231,433 +0.05(+0.54%)
Sep 04, 2015 8.680 8.786 8.786 8.786 186,296 +0.00(+0.00%)
Sep 03, 2015 8.591 8.821 8.585 8.786 281,496 +0.18(+2.13%)
Sep 02, 2015 8.674 8.804 8.444 8.603 309,540 +0.05(+0.62%)
Sep 01, 2015 8.414 8.627 8.414 8.550 314,587 -0.16(-1.83%)
Aug 31, 2015 8.869 8.987 8.668 8.709 344,128 -0.24(-2.70%)
Aug 28, 2015 8.715 9.117 8.715 8.951 354,991 +0.09(+1.00%)
Aug 27, 2015 8.573 9.022 8.573 8.863 590,569 +0.34(+3.95%)
Aug 26, 2015 8.243 8.526 8.160 8.526 370,120 +0.37(+4.49%)
Aug 25, 2015 8.320 8.579 8.119 8.160 335,981 +0.01(+0.14%)
Aug 24, 2015 7.977 8.467 7.865 8.148 553,282 -0.24(-2.82%)
Aug 21, 2015 8.520 8.692 8.260 8.384 274,438 -0.25(-2.87%)
Aug 20, 2015 8.928 9.093 8.632 8.632 354,295 -0.40(-4.44%)
Aug 19, 2015 9.117 9.182 8.945 9.034 360,377 -0.14(-1.54%)
Aug 18, 2015 9.075 9.205 9.075 9.176 250,621 +0.03(+0.32%)
Aug 17, 2015 9.016 9.182 8.951 9.146 362,064 +0.11(+1.24%)
Aug 14, 2015 8.756 9.058 8.745 9.034 360,489 +0.25(+2.82%)
Aug 13, 2015 8.916 8.916 8.715 8.786 208,227 -0.12(-1.39%)
Aug 12, 2015 8.538 8.910 8.497 8.910 466,730 +0.28(+3.29%)
Aug 11, 2015 8.532 8.647 8.458 8.627 648,639 +0.03(+0.34%)
Aug 10, 2015 8.349 8.668 8.343 8.597 473,635 +0.24(+2.90%)
Aug 07, 2015 8.231 8.420 8.207 8.355 532,066 +0.16(+1.95%)
Aug 06, 2015 8.314 8.366 8.068 8.196 597,981 -0.26(-3.07%)
Aug 05, 2015 8.857 9.040 8.396 8.455 400,614 -0.35(-4.02%)
Aug 04, 2015 8.798 8.922 8.715 8.810 356,421 -0.06(-0.67%)
Aug 03, 2015 9.022 9.034 8.697 8.869 347,749 -0.21(-2.34%)
Jul 31, 2015 9.117 9.152 9.010 9.081 336,038 -0.04(-0.39%)
Jul 30, 2015 9.252 9.329 9.099 9.117 521,373 -0.22(-2.40%)
Jul 29, 2015 9.063 9.388 9.005 9.341 380,937 +0.27(+2.93%)
Jul 28, 2015 8.851 9.117 8.709 9.075 389,969 +0.23(+2.60%)
Jul 27, 2015 8.686 8.851 8.603 8.845 258,927 +0.07(+0.81%)
Jul 24, 2015 8.615 8.816 8.591 8.774 547,800 +0.06(+0.75%)
Jul 23, 2015 8.644 8.798 8.638 8.709 439,865 +0.08(+0.96%)
Jul 22, 2015 8.863 8.886 8.597 8.627 437,301 -0.30(-3.31%)
Jul 21, 2015 9.046 9.128 8.880 8.922 361,869 -0.11(-1.24%)
Jul 20, 2015 9.388 9.394 9.034 9.034 417,707 -0.36(-3.83%)
Jul 17, 2015 9.559 9.559 9.264 9.394 302,102 -0.17(-1.79%)
Jul 16, 2015 9.666 9.695 9.489 9.565 447,342 -0.09(-0.92%)
Jul 15, 2015 9.902 9.931 9.607 9.654 331,963 -0.32(-3.25%)
Jul 14, 2015 9.825 10.01 9.802 9.979 346,174 +0.11(+1.08%)
Jul 13, 2015 9.772 9.891 9.766 9.872 207,727 +0.13(+1.38%)
Jul 10, 2015 9.524 9.767 9.449 9.738 229,275 +0.26(+2.75%)
Jul 09, 2015 9.576 9.611 9.396 9.478 206,256 +0.06(+0.61%)
Jul 08, 2015 9.501 9.559 9.357 9.420 180,606 -0.17(-1.81%)
Jul 07, 2015 9.472 9.623 9.264 9.594 349,926 +0.12(+1.22%)
Jul 06, 2015 9.432 9.495 9.397 9.478 135,142 -0.03(-0.30%)
Jul 02, 2015 9.438 9.507 9.507 9.507 429,115 +0.02(+0.24%)
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.