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 (%)
Mar 28, 2013 10.47 10.53 10.39 10.53 282,381 +0.09(+0.84%)
Mar 27, 2013 10.40 10.48 10.32 10.44 386,690 +0.02(+0.20%)
Mar 26, 2013 10.43 10.44 10.34 10.42 296,478 +0.02(+0.20%)
Mar 25, 2013 10.44 10.49 10.25 10.40 398,106 +0.02(+0.15%)
Mar 22, 2013 10.31 10.39 10.30 10.38 384,754 +0.13(+1.31%)
Mar 21, 2013 10.14 10.32 10.13 10.25 450,257 +0.09(+0.86%)
Mar 20, 2013 10.04 10.16 9.995 10.16 281,166 +0.18(+1.80%)
Mar 19, 2013 10.09 10.09 9.832 9.982 466,647 -0.03(-0.26%)
Mar 18, 2013 10.08 10.11 9.950 10.01 278,043 -0.14(-1.37%)
Mar 15, 2013 10.15 10.18 10.06 10.15 341,550 +0.01(+0.10%)
Mar 14, 2013 10.15 10.18 10.01 10.14 261,423 +0.02(+0.20%)
Mar 13, 2013 10.17 10.17 10.07 10.12 298,114 +0.01(+0.05%)
Mar 12, 2013 10.13 10.21 10.06 10.11 262,290 +0.02(+0.20%)
Mar 11, 2013 10.15 10.17 10.06 10.09 262,879 -0.14(-1.36%)
Mar 08, 2013 10.18 10.24 10.15 10.23 309,360 +0.12(+1.17%)
Mar 07, 2013 10.04 10.13 9.956 10.11 238,102 +0.08(+0.77%)
Mar 06, 2013 10.16 10.19 9.956 10.03 304,205 -0.12(-1.22%)
Mar 05, 2013 10.13 10.19 10.08 10.16 285,510 +0.10(+1.02%)
Mar 04, 2013 10.05 10.13 9.971 10.05 285,733 -0.04(-0.41%)
Mar 01, 2013 10.19 10.20 10.04 10.09 187,638 -0.04(-0.41%)
Feb 28, 2013 10.22 10.23 10.11 10.14 307,529 +0.00(+0.00%)
Feb 27, 2013 10.07 10.16 10.07 10.14 314,880 +0.07(+0.72%)
Feb 26, 2013 10.01 10.06 9.951 10.06 244,341 +0.11(+1.14%)
Feb 22, 2013 10.00 10.00 9.884 9.951 173,580 +0.02(+0.21%)
Feb 21, 2013 10.09 10.09 9.812 9.930 304,851 -0.15(-1.53%)
Feb 20, 2013 10.16 10.24 10.02 10.08 296,250 -0.06(-0.56%)
Feb 19, 2013 9.945 10.15 9.930 10.14 277,922 +0.18(+1.81%)
Feb 15, 2013 10.12 10.12 9.920 9.961 322,510 -0.13(-1.33%)
Feb 14, 2013 10.09 10.13 9.976 10.09 336,203 +0.01(+0.10%)
Feb 13, 2013 10.06 10.11 10.03 10.08 329,781 +0.07(+0.67%)
Feb 12, 2013 10.14 10.15 9.966 10.02 333,876 -0.10(-0.97%)
Feb 11, 2013 10.13 10.17 10.03 10.12 249,882 +0.01(+0.10%)
Feb 08, 2013 10.16 10.18 10.06 10.11 243,629 -0.04(-0.35%)
Feb 07, 2013 10.16 10.19 10.03 10.14 335,159 +0.02(+0.15%)
Feb 06, 2013 10.19 10.29 10.01 10.13 397,018 +0.09(+0.92%)
Feb 04, 2013 10.11 10.14 9.895 10.03 288,991 -0.05(-0.51%)
Feb 01, 2013 10.03 10.33 9.976 10.08 314,516 +0.07(+0.67%)
Jan 31, 2013 9.971 10.03 9.920 10.02 252,150 +0.08(+0.78%)
Jan 30, 2013 9.889 9.951 9.837 9.940 302,203 +0.10(+0.99%)
Jan 29, 2013 9.781 9.853 9.755 9.843 215,509 +0.06(+0.63%)
Jan 28, 2013 9.879 9.920 9.714 9.781 313,976 -0.05(-0.52%)
Jan 25, 2013 9.904 9.920 9.827 9.832 221,501 +0.00(+0.00%)
Jan 24, 2013 9.940 9.987 9.796 9.832 316,423 -0.07(-0.68%)
Jan 23, 2013 9.976 10.02 9.832 9.899 276,927 -0.05(-0.47%)
Jan 22, 2013 9.807 9.997 9.786 9.945 282,019 +0.17(+1.74%)
Jan 18, 2013 9.781 9.843 9.729 9.776 299,564 -0.01(-0.05%)
Jan 17, 2013 9.699 9.796 9.643 9.781 277,858 +0.10(+1.06%)
Jan 16, 2013 9.632 9.688 9.590 9.678 217,301 +0.08(+0.86%)
Jan 15, 2013 9.606 9.606 9.539 9.596 212,512 +0.04(+0.38%)
Jan 14, 2013 9.596 9.621 9.477 9.560 250,156 -0.05(-0.48%)
Jan 11, 2013 9.724 9.755 9.539 9.606 256,941 -0.18(-1.84%)
Jan 10, 2013 9.719 9.786 9.673 9.786 223,948 +0.11(+1.17%)
Jan 09, 2013 9.709 9.729 9.580 9.673 255,075 -0.02(-0.16%)
Jan 08, 2013 9.632 9.698 9.575 9.688 257,003 +0.08(+0.86%)
Jan 07, 2013 9.647 9.714 9.544 9.606 375,942 +0.04(+0.38%)
Jan 04, 2013 9.632 9.678 9.544 9.570 325,849 -0.01(-0.11%)
Jan 03, 2013 9.632 9.632 9.498 9.580 227,012 -0.01(-0.05%)
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.