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, 2014 12.02 12.14 11.91 12.14 173,438 +0.15(+1.28%)
Sep 29, 2014 11.88 11.99 11.84 11.99 140,621 +0.09(+0.74%)
Sep 26, 2014 11.68 11.91 11.64 11.90 154,086 +0.26(+2.22%)
Sep 25, 2014 11.72 11.78 11.57 11.64 188,600 -0.08(-0.66%)
Sep 24, 2014 11.78 11.78 11.56 11.72 273,085 -0.07(-0.61%)
Sep 23, 2014 11.84 11.89 11.76 11.79 210,013 -0.10(-0.83%)
Sep 22, 2014 12.06 12.07 11.82 11.89 226,745 -0.15(-1.28%)
Sep 19, 2014 11.96 12.05 11.92 12.05 170,565 +0.13(+1.11%)
Sep 18, 2014 11.95 11.99 11.86 11.91 329,307 -0.02(-0.18%)
Sep 17, 2014 11.90 11.96 11.84 11.94 239,394 +0.08(+0.65%)
Sep 16, 2014 11.67 11.86 11.67 11.86 205,855 +0.18(+1.50%)
Sep 15, 2014 11.93 11.93 11.60 11.68 419,236 -0.23(-1.94%)
Sep 12, 2014 12.05 12.06 11.81 11.91 368,638 -0.16(-1.36%)
Sep 11, 2014 12.07 12.10 12.01 12.08 162,673 -0.02(-0.14%)
Sep 10, 2014 12.07 12.10 12.02 12.10 179,089 +0.04(+0.36%)
Sep 09, 2014 12.05 12.12 12.00 12.05 211,378 +0.01(+0.09%)
Sep 08, 2014 12.08 12.13 11.96 12.04 276,322 -0.04(-0.32%)
Sep 05, 2014 12.13 12.12 11.98 12.08 227,466 -0.04(-0.36%)
Sep 04, 2014 12.19 12.22 12.07 12.12 229,427 -0.07(-0.54%)
Sep 03, 2014 12.23 12.24 12.11 12.19 148,790 +0.01(+0.09%)
Sep 02, 2014 12.23 12.23 12.12 12.18 334,734 -0.02(-0.14%)
Aug 29, 2014 12.24 12.19 12.19 12.19 229,387 -0.02(-0.18%)
Aug 28, 2014 12.18 12.30 12.14 12.22 232,231 -0.01(-0.05%)
Aug 27, 2014 12.25 12.26 12.16 12.22 194,986 +0.02(+0.14%)
Aug 26, 2014 12.01 12.21 12.00 12.21 309,858 +0.26(+2.16%)
Aug 25, 2014 12.04 12.04 11.84 11.95 290,022 -0.07(-0.59%)
Aug 22, 2014 12.18 12.18 11.97 12.02 176,859 -0.13(-1.04%)
Aug 21, 2014 12.16 12.17 12.07 12.14 168,435 +0.03(+0.27%)
Aug 20, 2014 12.00 12.11 11.99 12.11 196,819 +0.13(+1.05%)
Aug 19, 2014 11.97 12.00 11.94 11.99 161,696 +0.06(+0.51%)
Aug 18, 2014 11.99 11.99 11.87 11.93 171,510 -0.04(-0.32%)
Aug 15, 2014 11.97 11.97 11.86 11.96 219,940 +0.06(+0.51%)
Aug 14, 2014 11.77 11.90 11.77 11.90 227,927 +0.19(+1.59%)
Aug 13, 2014 11.79 11.79 11.60 11.72 315,986 -0.07(-0.56%)
Aug 12, 2014 11.73 11.79 11.65 11.78 215,602 +0.11(+0.94%)
Aug 11, 2014 11.64 11.84 11.64 11.67 268,093 +0.24(+2.11%)
Aug 08, 2014 11.35 11.45 11.30 11.43 113,799 +0.10(+0.87%)
Aug 07, 2014 11.28 11.40 11.21 11.33 131,582 +0.10(+0.93%)
Aug 06, 2014 11.26 11.28 11.07 11.23 275,903 -0.10(-0.92%)
Aug 05, 2014 11.25 11.41 11.21 11.33 412,434 +0.07(+0.58%)
Aug 04, 2014 11.10 11.27 11.04 11.27 201,667 +0.15(+1.38%)
Aug 01, 2014 11.30 11.30 11.03 11.11 415,950 -0.16(-1.46%)
Jul 31, 2014 11.62 11.62 11.24 11.28 241,006 -0.38(-3.25%)
Jul 30, 2014 11.87 11.89 11.60 11.66 321,091 -0.14(-1.21%)
Jul 29, 2014 11.94 12.00 11.79 11.80 167,299 -0.12(-0.97%)
Jul 28, 2014 12.09 12.09 11.89 11.91 148,730 -0.15(-1.23%)
Jul 25, 2014 12.17 12.17 12.02 12.06 137,155 -0.10(-0.86%)
Jul 24, 2014 12.20 12.20 12.10 12.17 104,487 -0.01(-0.04%)
Jul 23, 2014 12.07 12.19 12.04 12.17 216,381 +0.12(+1.00%)
Jul 22, 2014 12.04 12.08 11.95 12.05 144,554 +0.08(+0.69%)
Jul 21, 2014 11.89 11.98 11.89 11.97 140,193 +0.10(+0.83%)
Jul 18, 2014 11.93 11.95 11.81 11.87 309,296 -0.06(-0.51%)
Jul 17, 2014 11.83 11.96 11.78 11.93 269,329 +0.13(+1.12%)
Jul 16, 2014 11.84 11.86 11.76 11.80 183,684 +0.02(+0.19%)
Jul 15, 2014 11.83 11.83 11.73 11.78 174,591 -0.02(-0.19%)
Jul 14, 2014 11.77 11.86 11.77 11.80 134,146 +0.05(+0.47%)
Jul 11, 2014 11.76 11.77 11.61 11.74 151,344 +0.01(+0.06%)
Jul 10, 2014 11.65 11.75 11.64 11.74 149,545 +0.00(+0.00%)
Jul 09, 2014 11.68 11.74 11.61 11.74 181,233 +0.06(+0.56%)
Jul 08, 2014 11.78 11.81 11.57 11.67 167,610 -0.08(-0.64%)
Jul 07, 2014 11.85 11.85 11.61 11.75 214,647 -0.07(-0.60%)
Jul 03, 2014 11.93 11.82 11.82 11.82 109,030 -0.15(-1.22%)
Jul 02, 2014 12.06 12.10 11.90 11.96 176,970 -0.07(-0.58%)
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.