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 (%)
Sep 30, 2011 7.846 7.936 7.718 7.815 240,049 -0.18(-2.25%)
Sep 29, 2011 8.134 8.134 7.872 7.995 90,958 +0.00(+0.00%)
Sep 28, 2011 8.124 8.253 7.955 7.995 151,235 -0.03(-0.32%)
Sep 27, 2011 8.232 8.397 8.021 8.021 292,620 -0.12(-1.45%)
Sep 26, 2011 8.258 8.376 8.109 8.140 150,626 -0.14(-1.68%)
Sep 23, 2011 8.489 8.495 8.155 8.278 162,480 -0.04(-0.43%)
Sep 22, 2011 8.850 8.850 8.278 8.315 212,225 -0.43(-4.94%)
Sep 21, 2011 8.747 8.901 8.603 8.747 125,591 +0.02(+0.24%)
Sep 20, 2011 8.808 8.947 8.680 8.726 115,486 +0.04(+0.44%)
Sep 19, 2011 8.603 8.911 8.587 8.688 115,861 +0.04(+0.48%)
Sep 16, 2011 8.901 8.901 8.597 8.647 115,263 -0.07(-0.85%)
Sep 15, 2011 8.587 8.742 8.438 8.721 200,860 +0.21(+2.48%)
Sep 14, 2011 8.495 8.551 8.351 8.510 135,575 +0.11(+1.29%)
Sep 13, 2011 8.206 8.407 8.206 8.402 83,615 +0.13(+1.55%)
Sep 12, 2011 8.294 8.361 8.196 8.273 123,278 -0.04(-0.43%)
Sep 09, 2011 8.361 8.412 8.037 8.309 186,645 -0.12(-1.40%)
Sep 08, 2011 8.428 8.618 8.361 8.428 122,627 +0.00(+0.00%)
Sep 07, 2011 8.577 8.577 8.314 8.428 117,713 +0.03(+0.31%)
Sep 06, 2011 8.520 8.541 8.361 8.402 170,072 -0.24(-2.80%)
Sep 02, 2011 8.942 8.942 8.597 8.644 208,301 -0.38(-4.22%)
Sep 01, 2011 8.901 9.081 8.757 9.025 82,941 +0.09(+0.98%)
Aug 31, 2011 9.025 9.091 8.747 8.937 286,114 +0.08(+0.87%)
Aug 30, 2011 8.706 8.973 8.706 8.860 188,583 +0.06(+0.70%)
Aug 29, 2011 8.423 8.798 8.397 8.798 215,426 +0.47(+5.62%)
Aug 26, 2011 8.073 8.417 8.062 8.330 87,801 +0.22(+2.73%)
Aug 25, 2011 8.340 8.340 7.975 8.109 323,929 -0.12(-1.44%)
Aug 24, 2011 8.294 8.536 8.078 8.227 239,618 -0.15(-1.78%)
Aug 23, 2011 8.186 8.443 8.129 8.376 76,715 +0.25(+3.13%)
Aug 22, 2011 8.376 8.536 8.037 8.122 141,293 -0.21(-2.53%)
Aug 19, 2011 8.438 8.700 8.258 8.332 144,900 -0.21(-2.44%)
Aug 18, 2011 8.510 8.700 8.397 8.541 140,937 -0.21(-2.41%)
Aug 17, 2011 8.716 8.922 8.623 8.752 120,155 +0.04(+0.47%)
Aug 16, 2011 8.952 8.952 8.608 8.711 163,024 -0.25(-2.77%)
Aug 15, 2011 8.880 9.045 8.669 8.959 127,917 +0.23(+2.60%)
Aug 12, 2011 8.639 8.762 8.536 8.731 137,832 +0.22(+2.54%)
Aug 11, 2011 8.026 8.515 7.975 8.515 162,593 +0.51(+6.42%)
Aug 10, 2011 8.031 8.191 7.666 8.002 272,739 -0.01(-0.18%)
Aug 09, 2011 8.042 8.484 7.517 8.016 431,398 +0.03(+0.39%)
Aug 08, 2011 8.042 8.047 7.342 7.985 431,114 -0.49(-5.83%)
Aug 05, 2011 8.613 8.716 7.749 8.479 328,918 -0.10(-1.20%)
Aug 04, 2011 8.978 9.122 8.525 8.582 393,450 -0.49(-5.44%)
Aug 03, 2011 9.030 9.174 8.958 9.076 96,532 +0.05(+0.51%)
Aug 02, 2011 9.133 9.210 9.030 9.030 132,936 -0.15(-1.63%)
Aug 01, 2011 9.133 9.189 9.004 9.179 110,067 +0.14(+1.54%)
Jul 29, 2011 8.937 9.081 8.932 9.040 128,549 +0.04(+0.46%)
Jul 28, 2011 9.004 9.133 8.858 8.999 133,424 +0.06(+0.63%)
Jul 27, 2011 9.133 9.184 8.844 8.942 232,597 -0.24(-2.58%)
Jul 26, 2011 9.246 9.270 9.138 9.179 158,836 -0.04(-0.46%)
Jul 25, 2011 9.210 9.277 9.163 9.221 166,733 -0.04(-0.43%)
Jul 22, 2011 9.277 9.292 9.230 9.261 140,866 +0.00(+0.00%)
Jul 21, 2011 9.385 9.400 9.189 9.261 193,817 -0.04(-0.44%)
Jul 20, 2011 9.338 9.472 9.235 9.302 193,249 -0.04(-0.39%)
Jul 19, 2011 9.405 9.441 9.241 9.338 252,208 -0.01(-0.06%)
Jul 18, 2011 9.518 9.560 9.266 9.344 109,480 -0.11(-1.20%)
Jul 15, 2011 9.401 9.508 9.307 9.457 66,033 +0.10(+1.10%)
Jul 14, 2011 9.518 9.642 9.287 9.354 99,533 -0.17(-1.78%)
Jul 13, 2011 9.678 9.729 9.518 9.524 67,598 -0.16(-1.65%)
Jul 12, 2011 9.673 9.714 9.513 9.683 97,486 +0.05(+0.48%)
Jul 11, 2011 9.848 9.848 9.616 9.637 73,345 -0.21(-2.15%)
Jul 08, 2011 9.863 9.920 9.699 9.849 68,146 -0.09(-0.87%)
Jul 07, 2011 9.848 9.966 9.776 9.935 102,938 +0.13(+1.36%)
Jul 06, 2011 9.745 9.868 9.719 9.801 104,503 -0.01(-0.05%)
Jul 05, 2011 9.801 9.810 9.611 9.807 99,790 +0.03(+0.32%)
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.