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 (%)
Aug 31, 2012 9.199 9.292 9.117 9.292 288,629 +0.17(+1.86%)
Aug 30, 2012 9.076 9.318 9.061 9.122 297,436 +0.01(+0.08%)
Aug 29, 2012 9.230 9.230 9.107 9.115 383,228 -0.15(-1.64%)
Aug 27, 2012 9.390 9.390 9.133 9.266 208,744 -0.13(-1.37%)
Aug 24, 2012 9.477 9.488 9.307 9.395 163,697 -0.06(-0.65%)
Aug 23, 2012 9.482 9.508 9.395 9.457 111,986 -0.02(-0.22%)
Aug 22, 2012 9.585 9.585 9.400 9.477 140,576 -0.04(-0.43%)
Aug 21, 2012 9.590 9.611 9.447 9.518 87,434 -0.03(-0.27%)
Aug 20, 2012 9.513 9.590 9.452 9.544 137,297 +0.06(+0.60%)
Aug 17, 2012 9.570 9.585 9.369 9.488 145,048 -0.02(-0.22%)
Aug 16, 2012 9.539 9.539 9.400 9.508 112,833 +0.01(+0.11%)
Aug 15, 2012 9.513 9.585 9.369 9.498 150,049 +0.02(+0.22%)
Aug 14, 2012 9.616 9.616 9.421 9.477 92,946 -0.10(-1.07%)
Aug 13, 2012 9.616 9.616 9.446 9.580 63,186 +0.06(+0.65%)
Aug 10, 2012 9.518 9.637 9.482 9.518 80,398 +0.06(+0.60%)
Aug 09, 2012 9.400 9.518 9.354 9.462 103,640 +0.09(+0.93%)
Aug 08, 2012 9.364 9.513 9.334 9.374 138,770 -0.04(-0.38%)
Aug 07, 2012 9.554 9.585 9.333 9.410 136,578 -0.11(-1.14%)
Aug 06, 2012 9.518 9.647 9.410 9.518 146,772 +0.08(+0.82%)
Aug 03, 2012 9.647 9.647 9.328 9.441 109,272 -0.01(-0.11%)
Aug 02, 2012 9.400 9.639 9.390 9.452 111,923 -0.03(-0.33%)
Aug 01, 2012 9.529 9.616 9.431 9.482 91,393 +0.03(+0.27%)
Jul 31, 2012 9.544 9.626 9.344 9.457 121,783 -0.04(-0.38%)
Jul 30, 2012 9.662 9.719 9.467 9.493 136,504 -0.06(-0.59%)
Jul 27, 2012 9.524 9.621 9.395 9.549 174,157 +0.03(+0.32%)
Jul 26, 2012 9.513 9.637 9.400 9.518 132,596 +0.14(+1.48%)
Jul 25, 2012 9.410 9.472 9.370 9.380 95,774 +0.00(+0.00%)
Jul 24, 2012 9.565 9.565 9.292 9.380 104,981 -0.07(-0.76%)
Jul 23, 2012 9.446 9.493 9.390 9.452 128,767 -0.07(-0.76%)
Jul 20, 2012 9.457 9.534 9.410 9.524 131,087 +0.04(+0.43%)
Jul 19, 2012 9.590 9.590 9.446 9.482 155,507 -0.07(-0.75%)
Jul 18, 2012 9.498 9.596 9.482 9.554 118,948 +0.09(+0.92%)
Jul 17, 2012 9.416 9.549 9.416 9.467 130,936 +0.01(+0.11%)
Jul 16, 2012 9.529 9.554 9.261 9.457 88,867 -0.01(-0.11%)
Jul 13, 2012 9.416 9.467 9.378 9.467 67,930 +0.05(+0.49%)
Jul 12, 2012 9.570 9.570 9.307 9.421 92,903 -0.05(-0.54%)
Jul 11, 2012 9.385 9.539 9.292 9.472 125,941 -0.01(-0.11%)
Jul 10, 2012 9.544 9.544 9.441 9.482 112,419 +0.02(+0.22%)
Jul 09, 2012 9.426 9.544 9.390 9.462 90,804 -0.03(-0.30%)
Jul 06, 2012 9.380 9.493 9.313 9.490 81,135 +0.09(+0.96%)
Jul 05, 2012 9.390 9.452 9.357 9.400 124,053 +0.03(+0.33%)
Jul 03, 2012 9.313 9.446 9.307 9.369 57,378 +0.06(+0.61%)
Jul 02, 2012 9.210 9.364 9.210 9.313 100,911 +0.07(+0.72%)
Jun 29, 2012 9.390 9.462 9.205 9.246 159,501 -0.01(-0.11%)
Jun 28, 2012 9.122 9.328 9.122 9.256 164,867 +0.09(+0.95%)
Jun 27, 2012 9.081 9.364 9.066 9.169 144,199 +0.20(+2.24%)
Jun 26, 2012 8.860 9.014 8.752 8.968 207,239 +0.13(+1.46%)
Jun 25, 2012 8.798 8.855 8.747 8.839 163,716 +0.02(+0.17%)
Jun 22, 2012 8.752 8.850 8.667 8.824 144,428 +0.11(+1.30%)
Jun 21, 2012 8.726 8.736 8.669 8.711 128,510 +0.07(+0.83%)
Jun 20, 2012 8.659 8.742 8.608 8.639 195,123 +0.03(+0.36%)
Jun 19, 2012 8.505 8.618 8.428 8.608 177,322 +0.10(+1.15%)
Jun 18, 2012 8.525 8.561 8.438 8.510 127,212 +0.04(+0.43%)
Jun 15, 2012 8.525 8.525 8.423 8.474 104,518 -0.03(-0.30%)
Jun 14, 2012 8.510 8.592 8.428 8.500 168,066 -0.03(-0.30%)
Jun 13, 2012 8.495 8.633 8.486 8.525 122,281 -0.02(-0.24%)
Jun 12, 2012 8.597 8.597 8.453 8.546 166,023 -0.02(-0.18%)
Jun 11, 2012 8.644 8.649 8.546 8.561 97,065 +0.04(+0.48%)
Jun 08, 2012 8.603 8.603 8.435 8.520 93,696 +0.02(+0.18%)
Jun 07, 2012 8.469 8.515 8.459 8.505 144,918 +0.10(+1.22%)
Jun 06, 2012 8.484 8.510 8.397 8.402 132,222 +0.07(+0.80%)
Jun 05, 2012 8.176 8.335 8.176 8.335 155,588 +0.14(+1.69%)
Jun 04, 2012 8.644 8.644 8.173 8.196 198,340 -0.22(-2.57%)
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.