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 29, 2019 6.735 6.810 6.698 6.735 126,431 -0.02(-0.28%)
Nov 27, 2019 6.744 6.782 6.641 6.754 237,125 +0.01(+0.14%)
Nov 26, 2019 6.847 6.894 6.721 6.744 324,432 -0.13(-1.90%)
Nov 25, 2019 6.800 6.903 6.791 6.875 371,057 +0.08(+1.24%)
Nov 22, 2019 6.772 6.866 6.744 6.791 325,016 +0.04(+0.55%)
Nov 21, 2019 6.670 6.763 6.632 6.754 202,313 +0.09(+1.40%)
Nov 20, 2019 6.576 6.763 6.506 6.660 796,384 +0.08(+1.28%)
Nov 19, 2019 6.772 6.781 6.548 6.576 583,245 -0.19(-2.76%)
Nov 18, 2019 6.912 6.912 6.754 6.763 501,197 -0.15(-2.16%)
Nov 15, 2019 6.819 6.912 6.819 6.912 523,281 +0.07(+1.09%)
Nov 14, 2019 6.922 6.922 6.786 6.838 339,170 -0.07(-1.08%)
Nov 13, 2019 6.903 6.940 6.847 6.912 409,356 +0.01(+0.14%)
Nov 12, 2019 6.922 7.006 6.884 6.903 340,419 +0.01(+0.14%)
Nov 11, 2019 6.968 7.015 6.894 6.894 355,351 -0.14(-1.99%)
Nov 08, 2019 7.015 7.053 6.959 7.034 242,477 -0.02(-0.26%)
Nov 07, 2019 7.174 7.221 7.034 7.053 351,225 -0.11(-1.56%)
Nov 06, 2019 7.267 7.277 7.137 7.165 305,282 -0.10(-1.41%)
Nov 05, 2019 7.398 7.407 7.221 7.267 404,852 -0.09(-1.27%)
Nov 04, 2019 7.277 7.407 7.277 7.361 339,376 +0.13(+1.81%)
Nov 01, 2019 7.221 7.277 7.183 7.230 286,584 +0.08(+1.18%)
Oct 31, 2019 7.193 7.193 7.071 7.146 297,572 -0.01(-0.13%)
Oct 30, 2019 7.174 7.202 7.109 7.155 227,284 +0.01(+0.13%)
Oct 29, 2019 7.137 7.211 7.090 7.146 258,786 +0.00(+0.00%)
Oct 28, 2019 7.295 7.333 7.146 7.146 262,688 -0.12(-1.67%)
Oct 25, 2019 7.258 7.323 7.239 7.267 249,222 -0.02(-0.26%)
Oct 24, 2019 7.361 7.361 7.230 7.286 266,783 -0.02(-0.26%)
Oct 23, 2019 7.370 7.398 7.305 7.305 190,039 -0.06(-0.76%)
Oct 22, 2019 7.407 7.487 7.361 7.361 270,020 -0.02(-0.25%)
Oct 21, 2019 7.398 7.435 7.370 7.379 260,911 -0.02(-0.25%)
Oct 18, 2019 7.286 7.398 7.277 7.398 221,067 +0.11(+1.54%)
Oct 17, 2019 7.333 7.398 7.258 7.286 355,589 -0.07(-0.89%)
Oct 16, 2019 7.370 7.426 7.323 7.351 319,491 +0.01(+0.13%)
Oct 15, 2019 7.361 7.529 7.323 7.342 287,003 -0.03(-0.38%)
Oct 14, 2019 7.454 7.468 7.361 7.370 296,433 -0.13(-1.74%)
Oct 11, 2019 7.473 7.560 7.470 7.501 244,726 +0.07(+0.88%)
Oct 10, 2019 7.526 7.526 7.435 7.435 262,642 -0.06(-0.85%)
Oct 09, 2019 7.571 7.598 7.435 7.499 253,740 -0.01(-0.12%)
Oct 08, 2019 7.571 7.599 7.472 7.508 150,972 -0.10(-1.31%)
Oct 07, 2019 7.716 7.716 7.598 7.608 127,197 -0.11(-1.41%)
Oct 04, 2019 7.707 7.725 7.617 7.716 154,031 +0.05(+0.71%)
Oct 03, 2019 7.617 7.671 7.490 7.662 287,998 +0.05(+0.59%)
Oct 02, 2019 7.725 7.725 7.517 7.617 335,492 -0.13(-1.64%)
Oct 01, 2019 7.897 7.897 7.725 7.743 122,197 -0.09(-1.16%)
Sep 30, 2019 7.743 7.843 7.698 7.834 125,471 +0.08(+1.05%)
Sep 27, 2019 7.680 7.762 7.680 7.752 110,416 +0.04(+0.47%)
Sep 26, 2019 7.752 7.759 7.653 7.716 150,166 -0.05(-0.58%)
Sep 25, 2019 7.843 7.843 7.762 7.762 177,883 -0.10(-1.27%)
Sep 24, 2019 8.024 8.024 7.825 7.861 224,375 -0.13(-1.59%)
Sep 23, 2019 7.925 7.988 7.861 7.988 248,056 +0.07(+0.92%)
Sep 20, 2019 7.906 7.997 7.834 7.915 119,360 +0.02(+0.23%)
Sep 19, 2019 7.952 7.961 7.861 7.897 163,657 +0.00(+0.00%)
Sep 18, 2019 7.925 7.951 7.852 7.897 99,573 -0.08(-1.02%)
Sep 17, 2019 8.051 8.060 7.925 7.979 138,650 -0.09(-1.12%)
Sep 16, 2019 8.124 8.187 8.051 8.069 275,715 +0.14(+1.71%)
Sep 13, 2019 7.798 7.934 7.798 7.934 253,847 +0.15(+1.98%)
Sep 12, 2019 7.807 7.843 7.734 7.780 101,091 -0.08(-1.04%)
Sep 11, 2019 7.825 7.934 7.798 7.861 162,336 +0.02(+0.23%)
Sep 10, 2019 7.725 7.861 7.725 7.843 138,661 +0.14(+1.88%)
Sep 09, 2019 7.499 7.698 7.499 7.698 86,671 +0.21(+2.78%)
Sep 06, 2019 7.517 7.517 7.417 7.490 116,599 -0.09(-1.19%)
Sep 05, 2019 7.644 7.725 7.571 7.580 191,070 +0.02(+0.24%)
Sep 04, 2019 7.517 7.617 7.504 7.562 152,324 +0.11(+1.46%)
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.