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 29, 2016 7.673 7.744 7.472 7.614 304,782 -0.06(-0.84%)
Apr 28, 2016 7.698 7.770 7.536 7.679 316,574 -0.01(-0.17%)
Apr 27, 2016 7.556 7.744 7.433 7.692 597,327 +0.31(+4.21%)
Apr 26, 2016 7.245 7.420 7.219 7.381 326,356 +0.13(+1.79%)
Apr 25, 2016 7.472 7.472 7.206 7.251 371,964 -0.17(-2.27%)
Apr 22, 2016 7.465 7.575 7.413 7.420 234,078 -0.02(-0.26%)
Apr 21, 2016 7.245 7.478 7.245 7.439 399,982 +0.23(+3.14%)
Apr 20, 2016 6.960 7.272 6.917 7.212 550,714 +0.20(+2.87%)
Apr 19, 2016 6.713 7.044 6.713 7.012 325,231 +0.38(+5.66%)
Apr 18, 2016 6.383 6.707 6.251 6.636 421,935 +0.15(+2.30%)
Apr 15, 2016 6.519 6.610 6.422 6.487 197,465 -0.12(-1.86%)
Apr 14, 2016 6.856 6.856 6.590 6.610 187,986 -0.17(-2.58%)
Apr 13, 2016 6.694 6.811 6.584 6.785 239,835 +0.16(+2.42%)
Apr 12, 2016 6.336 6.656 6.325 6.625 211,440 +0.33(+5.28%)
Apr 11, 2016 6.361 6.462 6.274 6.292 275,945 +0.04(+0.60%)
Apr 08, 2016 6.223 6.336 6.110 6.255 274,497 +0.24(+4.07%)
Apr 07, 2016 6.029 6.085 5.960 6.010 208,652 -0.03(-0.42%)
Apr 06, 2016 5.991 6.110 5.966 6.035 169,336 +0.13(+2.23%)
Apr 05, 2016 5.972 6.029 5.903 5.903 165,280 -0.16(-2.59%)
Apr 04, 2016 6.123 6.185 6.022 6.060 216,994 -0.13(-2.03%)
Apr 01, 2016 6.305 6.305 6.085 6.186 138,328 -0.18(-2.86%)
Mar 31, 2016 6.110 6.386 6.110 6.367 162,256 +0.21(+3.36%)
Mar 30, 2016 6.160 6.324 6.110 6.160 153,650 +0.12(+1.97%)
Mar 29, 2016 5.979 6.073 5.847 6.041 326,095 +0.00(+0.00%)
Mar 28, 2016 6.110 6.110 5.878 6.041 273,498 -0.01(-0.21%)
Mar 24, 2016 6.098 6.054 6.054 6.054 337,138 -0.13(-2.13%)
Mar 23, 2016 6.568 6.568 6.173 6.186 288,994 -0.26(-4.09%)
Mar 22, 2016 6.273 6.480 6.258 6.449 211,844 +0.11(+1.78%)
Mar 21, 2016 6.393 6.480 6.236 6.336 240,082 -0.08(-1.17%)
Mar 18, 2016 6.574 6.637 6.393 6.411 149,946 -0.06(-0.97%)
Mar 17, 2016 6.424 6.587 6.337 6.474 220,970 +0.16(+2.48%)
Mar 16, 2016 5.884 6.330 5.884 6.317 254,369 +0.45(+7.59%)
Mar 15, 2016 5.903 5.941 5.790 5.872 159,073 -0.13(-2.19%)
Mar 14, 2016 6.010 6.148 5.916 6.004 346,656 -0.08(-1.24%)
Mar 11, 2016 6.085 6.267 6.035 6.079 317,187 +0.09(+1.47%)
Mar 10, 2016 6.135 6.135 5.928 5.991 280,620 -0.08(-1.24%)
Mar 09, 2016 6.211 6.324 6.004 6.066 487,389 -0.09(-1.43%)
Mar 08, 2016 6.204 6.248 6.016 6.154 449,706 -0.12(-1.90%)
Mar 07, 2016 6.035 6.358 6.022 6.273 484,728 +0.15(+2.46%)
Mar 04, 2016 6.411 6.480 6.041 6.123 438,964 -0.08(-1.21%)
Mar 03, 2016 5.991 6.393 5.972 6.198 438,597 +0.26(+4.44%)
Mar 02, 2016 5.703 5.966 5.608 5.935 251,154 +0.19(+3.39%)
Mar 01, 2016 5.734 5.740 5.583 5.740 241,729 +0.11(+2.01%)
Feb 29, 2016 5.426 5.652 5.416 5.627 302,259 +0.27(+5.04%)
Feb 26, 2016 5.314 5.470 5.251 5.357 310,022 +0.17(+3.26%)
Feb 25, 2016 5.169 5.219 5.088 5.188 202,018 -0.04(-0.72%)
Feb 24, 2016 4.969 5.276 4.818 5.226 323,420 +0.14(+2.84%)
Feb 23, 2016 5.226 5.263 5.081 5.081 512,739 -0.14(-2.64%)
Feb 22, 2016 5.000 5.263 5.000 5.219 391,984 +0.33(+6.80%)
Feb 19, 2016 4.937 4.981 4.843 4.887 205,185 -0.11(-2.26%)
Feb 18, 2016 5.069 5.069 4.824 5.000 400,385 +0.09(+1.92%)
Feb 17, 2016 4.711 4.950 4.580 4.906 469,905 +0.43(+9.68%)
Feb 16, 2016 4.404 4.554 4.357 4.473 524,409 +0.22(+5.16%)
Feb 12, 2016 3.996 4.253 4.253 4.253 512,801 +0.36(+9.35%)
Feb 11, 2016 3.971 4.153 3.808 3.889 908,497 -0.24(-5.92%)
Feb 10, 2016 4.147 4.322 4.021 4.134 398,831 -0.03(-0.75%)
Feb 09, 2016 4.209 4.297 3.990 4.166 747,524 -0.32(-7.13%)
Feb 08, 2016 4.956 5.025 4.360 4.485 719,654 -0.68(-13.23%)
Feb 05, 2016 5.395 5.558 5.012 5.169 345,276 -0.25(-4.63%)
Feb 04, 2016 5.389 5.521 5.207 5.420 411,561 +0.10(+1.89%)
Feb 03, 2016 5.489 5.489 5.176 5.320 575,993 -0.01(-0.24%)
Feb 02, 2016 5.408 5.414 5.163 5.332 499,127 -0.22(-3.95%)
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.