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 (%)
Apr 30, 2014 10.90 11.04 10.88 10.96 303,238 +0.06(+0.55%)
Apr 29, 2014 10.81 10.90 10.75 10.90 215,219 +0.13(+1.21%)
Apr 28, 2014 10.73 10.77 10.69 10.77 266,837 +0.08(+0.76%)
Apr 25, 2014 10.67 10.69 10.61 10.69 211,967 -0.01(-0.05%)
Apr 24, 2014 10.69 10.73 10.63 10.69 239,374 +0.02(+0.20%)
Apr 23, 2014 10.63 10.69 10.60 10.67 369,484 +0.04(+0.36%)
Apr 22, 2014 10.62 10.69 10.60 10.63 311,192 +0.03(+0.31%)
Apr 21, 2014 10.58 10.62 10.56 10.60 144,583 +0.06(+0.56%)
Apr 17, 2014 10.49 10.54 10.54 10.54 246,334 +0.02(+0.21%)
Apr 16, 2014 10.51 10.54 10.44 10.52 165,890 +0.05(+0.47%)
Apr 15, 2014 10.48 10.48 10.38 10.47 200,718 +0.01(+0.10%)
Apr 14, 2014 10.44 10.54 10.40 10.46 218,156 +0.05(+0.52%)
Apr 11, 2014 10.43 10.45 10.34 10.41 222,630 -0.02(-0.18%)
Apr 10, 2014 10.50 10.53 10.40 10.42 208,194 -0.10(-0.96%)
Apr 09, 2014 10.45 10.53 10.38 10.53 234,862 +0.17(+1.59%)
Apr 08, 2014 10.26 10.36 10.26 10.36 225,545 +0.10(+0.99%)
Apr 07, 2014 10.43 10.44 10.24 10.26 195,095 -0.17(-1.58%)
Apr 04, 2014 10.64 10.64 10.40 10.42 263,000 -0.01(-0.10%)
Apr 03, 2014 10.46 10.46 10.38 10.44 281,143 +0.01(+0.10%)
Apr 02, 2014 10.33 10.45 10.27 10.42 445,797 +0.10(+0.93%)
Apr 01, 2014 10.25 10.33 10.22 10.33 220,604 +0.11(+1.04%)
Mar 31, 2014 10.22 10.24 10.17 10.22 190,951 +0.03(+0.26%)
Mar 28, 2014 10.13 10.20 10.07 10.20 202,662 +0.13(+1.32%)
Mar 27, 2014 9.972 10.07 9.961 10.06 213,506 +0.12(+1.23%)
Mar 26, 2014 10.03 10.07 9.940 9.940 256,252 -0.04(-0.43%)
Mar 25, 2014 9.956 10.01 9.935 9.983 267,450 +0.03(+0.32%)
Mar 24, 2014 10.11 10.11 9.940 9.951 324,322 -0.14(-1.42%)
Mar 21, 2014 10.07 10.19 10.07 10.09 291,454 +0.05(+0.48%)
Mar 20, 2014 10.13 10.13 10.03 10.05 221,594 -0.12(-1.20%)
Mar 19, 2014 10.24 10.24 10.15 10.17 267,568 -0.05(-0.52%)
Mar 18, 2014 10.18 10.26 10.17 10.22 157,405 +0.07(+0.73%)
Mar 17, 2014 10.07 10.19 10.07 10.15 213,513 +0.11(+1.06%)
Mar 14, 2014 9.998 10.14 9.998 10.04 252,104 +0.04(+0.37%)
Mar 13, 2014 10.14 10.16 9.935 10.00 259,817 -0.12(-1.21%)
Mar 12, 2014 10.11 10.16 10.07 10.13 156,767 -0.01(-0.05%)
Mar 11, 2014 10.09 10.15 10.07 10.13 219,730 +0.05(+0.48%)
Mar 10, 2014 10.12 10.14 10.03 10.08 147,886 -0.03(-0.26%)
Mar 07, 2014 10.23 10.25 10.11 10.11 103,138 -0.11(-1.09%)
Mar 06, 2014 10.25 10.27 10.19 10.22 141,699 -0.05(-0.52%)
Mar 05, 2014 10.25 10.32 10.21 10.28 206,761 +0.03(+0.31%)
Mar 04, 2014 10.18 10.27 10.16 10.24 249,206 +0.06(+0.63%)
Mar 03, 2014 10.12 10.18 10.09 10.18 131,543 +0.03(+0.26%)
Feb 28, 2014 10.24 10.25 10.13 10.15 135,880 -0.07(-0.68%)
Feb 27, 2014 10.17 10.25 10.14 10.22 306,939 +0.10(+0.95%)
Feb 26, 2014 10.04 10.15 10.01 10.13 182,736 +0.08(+0.80%)
Feb 25, 2014 10.11 10.13 9.977 10.05 244,877 -0.03(-0.26%)
Feb 24, 2014 10.09 10.11 10.05 10.07 301,312 -0.06(-0.63%)
Feb 21, 2014 10.16 10.20 10.10 10.14 200,861 +0.04(+0.43%)
Feb 20, 2014 10.17 10.18 10.08 10.09 166,128 -0.05(-0.48%)
Feb 19, 2014 10.16 10.20 10.09 10.14 292,320 -0.05(-0.52%)
Feb 18, 2014 10.29 10.29 10.10 10.20 397,683 -0.02(-0.21%)
Feb 14, 2014 10.15 10.22 10.22 10.22 298,646 +0.04(+0.37%)
Feb 13, 2014 10.08 10.25 10.07 10.18 317,788 +0.06(+0.58%)
Feb 12, 2014 10.08 10.17 10.08 10.12 455,400 +0.05(+0.48%)
Feb 11, 2014 10.08 10.12 10.01 10.07 292,841 -0.01(-0.11%)
Feb 10, 2014 10.04 10.08 10.00 10.08 239,710 +0.02(+0.21%)
Feb 07, 2014 9.913 10.08 9.906 10.06 179,755 +0.21(+2.11%)
Feb 06, 2014 9.823 9.871 9.770 9.855 166,406 +0.08(+0.82%)
Feb 05, 2014 9.833 9.876 9.722 9.775 435,911 -0.07(-0.76%)
Feb 04, 2014 9.940 9.956 9.849 9.849 285,331 -0.05(-0.54%)
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.