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 (%)
Nov 30, 2018 7.717 7.768 7.592 7.692 252,676 -0.02(-0.22%)
Nov 29, 2018 7.567 7.802 7.533 7.709 281,521 +0.18(+2.33%)
Nov 28, 2018 7.450 7.567 7.358 7.533 304,271 +0.08(+1.01%)
Nov 27, 2018 7.558 7.626 7.458 7.458 241,436 -0.08(-1.00%)
Nov 26, 2018 7.625 7.768 7.505 7.533 158,764 -0.03(-0.44%)
Nov 23, 2018 7.533 7.651 7.475 7.567 81,358 -0.09(-1.20%)
Nov 21, 2018 7.659 7.659 7.659 0 +0.10(+1.33%)
Nov 20, 2018 7.709 7.709 7.416 7.558 427,061 -0.25(-3.22%)
Nov 19, 2018 7.851 7.977 7.768 7.810 209,989 -0.05(-0.64%)
Nov 16, 2018 7.868 7.985 7.835 7.860 198,915 +0.01(+0.11%)
Nov 15, 2018 7.818 7.893 7.768 7.851 197,784 +0.01(+0.11%)
Nov 14, 2018 8.002 8.002 7.759 7.843 241,459 -0.03(-0.32%)
Nov 13, 2018 8.044 8.144 7.868 7.868 352,458 -0.18(-2.29%)
Nov 12, 2018 8.278 8.278 8.010 8.052 103,122 -0.21(-2.53%)
Nov 09, 2018 8.312 8.312 8.153 8.262 158,176 -0.14(-1.69%)
Nov 08, 2018 8.488 8.663 8.379 8.404 226,754 -0.03(-0.30%)
Nov 07, 2018 8.362 8.475 8.337 8.429 208,362 +0.20(+2.44%)
Nov 06, 2018 8.178 8.245 8.094 8.228 200,747 +0.10(+1.24%)
Nov 05, 2018 8.027 8.136 7.966 8.128 234,787 +0.20(+2.53%)
Nov 02, 2018 8.077 8.077 7.885 7.927 143,004 -0.13(-1.56%)
Nov 01, 2018 7.994 8.128 7.994 8.052 219,003 +0.13(+1.58%)
Oct 31, 2018 7.885 8.077 7.885 7.927 221,178 +0.17(+2.16%)
Oct 30, 2018 7.776 7.910 7.701 7.759 219,401 -0.08(-0.96%)
Oct 29, 2018 8.136 8.136 7.717 7.835 272,104 -0.23(-2.90%)
Oct 26, 2018 8.262 8.262 7.994 8.069 313,606 -0.19(-2.33%)
Oct 25, 2018 8.270 8.295 8.169 8.262 281,473 +0.09(+1.13%)
Oct 24, 2018 8.521 8.529 8.144 8.169 236,228 -0.32(-3.75%)
Oct 23, 2018 8.504 8.547 8.278 8.488 386,500 -0.17(-1.93%)
Oct 22, 2018 8.806 8.831 8.630 8.655 98,014 -0.11(-1.24%)
Oct 19, 2018 8.730 8.839 8.722 8.764 135,597 +0.10(+1.16%)
Oct 18, 2018 8.789 8.889 8.655 8.663 278,802 -0.18(-1.99%)
Oct 17, 2018 8.906 8.930 8.798 8.839 155,094 -0.10(-1.12%)
Oct 16, 2018 8.739 8.981 8.739 8.940 212,266 +0.20(+2.30%)
Oct 15, 2018 8.822 8.856 8.714 8.739 130,656 -0.03(-0.38%)
Oct 12, 2018 8.940 8.990 8.672 8.772 190,911 +0.01(+0.10%)
Oct 11, 2018 8.862 8.960 8.674 8.764 305,203 -0.15(-1.65%)
Oct 10, 2018 9.123 9.181 8.911 8.911 284,308 -0.20(-2.24%)
Oct 09, 2018 8.944 9.156 8.944 9.115 190,632 +0.13(+1.46%)
Oct 08, 2018 9.025 9.091 8.960 8.985 158,281 -0.06(-0.63%)
Oct 05, 2018 9.107 9.213 9.025 9.042 268,740 -0.08(-0.90%)
Oct 04, 2018 9.271 9.303 9.123 9.123 207,484 -0.10(-1.06%)
Oct 03, 2018 9.254 9.295 9.213 9.222 230,248 +0.01(+0.09%)
Oct 02, 2018 9.254 9.303 9.213 9.213 384,751 -0.01(-0.09%)
Oct 01, 2018 9.099 9.270 9.066 9.222 419,307 +0.17(+1.90%)
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%)
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.