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 (%)
Nov 30, 2015 7.322 7.353 7.159 7.196 440,653 -0.08(-1.16%)
Nov 27, 2015 7.304 7.347 7.159 7.280 202,553 -0.06(-0.82%)
Nov 25, 2015 7.057 7.341 7.341 7.341 537,608 +0.19(+2.70%)
Nov 24, 2015 6.990 7.274 6.977 7.147 524,971 +0.25(+3.68%)
Nov 23, 2015 7.099 7.256 6.893 6.893 656,675 -0.17(-2.40%)
Nov 20, 2015 7.256 7.327 7.051 7.063 418,725 -0.23(-3.15%)
Nov 19, 2015 7.347 7.383 7.214 7.292 423,500 -0.09(-1.23%)
Nov 18, 2015 7.473 7.597 7.262 7.383 476,866 -0.07(-0.89%)
Nov 17, 2015 7.727 7.878 7.437 7.449 613,155 -0.34(-4.42%)
Nov 16, 2015 7.461 7.815 7.450 7.794 287,215 +0.32(+4.28%)
Nov 13, 2015 7.250 7.576 7.141 7.473 395,455 +0.16(+2.15%)
Nov 12, 2015 7.510 7.576 7.310 7.316 746,848 -0.30(-3.97%)
Nov 11, 2015 7.782 7.860 7.576 7.618 196,063 -0.17(-2.17%)
Nov 10, 2015 7.721 7.893 7.679 7.788 287,133 -0.05(-0.62%)
Nov 09, 2015 7.842 7.951 7.727 7.836 354,755 -0.07(-0.84%)
Nov 06, 2015 7.981 8.108 7.890 7.902 223,041 -0.16(-2.02%)
Nov 05, 2015 8.289 8.359 8.005 8.066 328,957 -0.31(-3.68%)
Nov 04, 2015 8.639 8.724 8.307 8.374 336,508 -0.24(-2.81%)
Nov 03, 2015 8.494 8.736 8.428 8.615 269,714 +0.13(+1.49%)
Nov 02, 2015 8.392 8.670 8.368 8.488 574,236 +0.02(+0.29%)
Oct 30, 2015 8.289 8.476 8.102 8.464 227,252 +0.14(+1.67%)
Oct 29, 2015 8.120 8.428 8.120 8.325 143,047 +0.16(+2.00%)
Oct 28, 2015 7.842 8.162 7.809 8.162 275,903 +0.43(+5.55%)
Oct 27, 2015 7.914 7.969 7.673 7.733 292,116 -0.25(-3.10%)
Oct 26, 2015 8.198 8.229 7.975 7.981 303,335 -0.26(-3.15%)
Oct 23, 2015 8.422 8.500 8.162 8.241 218,019 -0.16(-1.87%)
Oct 22, 2015 8.561 8.694 8.368 8.398 371,292 -0.19(-2.25%)
Oct 21, 2015 8.555 8.718 8.470 8.591 344,607 +0.02(+0.28%)
Oct 20, 2015 8.494 8.645 8.470 8.567 223,802 +0.04(+0.42%)
Oct 19, 2015 8.615 8.700 8.395 8.531 149,183 -0.18(-2.08%)
Oct 16, 2015 8.670 8.778 8.603 8.712 226,656 +0.10(+1.19%)
Oct 15, 2015 8.561 8.800 8.440 8.609 337,885 -0.01(-0.07%)
Oct 14, 2015 8.670 8.724 8.410 8.615 266,016 -0.13(-1.52%)
Oct 13, 2015 8.670 8.790 8.507 8.748 435,692 -0.03(-0.30%)
Oct 12, 2015 9.128 9.128 8.638 8.774 308,053 -0.34(-3.69%)
Oct 09, 2015 8.945 9.123 8.880 9.111 326,198 +0.19(+2.12%)
Oct 08, 2015 8.816 8.934 8.709 8.922 392,952 +0.06(+0.73%)
Oct 07, 2015 8.692 8.857 8.520 8.857 576,656 +0.25(+2.88%)
Oct 06, 2015 8.237 8.692 8.178 8.609 490,959 +0.43(+5.27%)
Oct 05, 2015 8.089 8.272 8.089 8.178 329,530 +0.12(+1.54%)
Oct 02, 2015 7.570 8.066 7.552 8.054 510,139 +0.25(+3.26%)
Oct 01, 2015 7.522 7.883 7.522 7.800 660,086 +0.38(+5.09%)
Sep 30, 2015 7.333 7.732 7.251 7.422 665,297 +0.18(+2.45%)
Sep 29, 2015 7.652 7.723 7.227 7.245 707,626 -0.47(-6.05%)
Sep 28, 2015 7.983 7.989 7.664 7.711 512,642 -0.35(-4.32%)
Sep 25, 2015 8.113 8.219 7.983 8.060 396,745 +0.02(+0.29%)
Sep 24, 2015 8.054 8.113 7.776 8.036 398,014 -0.09(-1.09%)
Sep 23, 2015 8.396 8.467 8.095 8.125 380,362 -0.27(-3.23%)
Sep 22, 2015 8.396 8.485 8.373 8.396 222,688 -0.11(-1.25%)
Sep 21, 2015 8.603 8.603 8.497 8.503 166,227 -0.08(-0.89%)
Sep 18, 2015 8.467 8.650 8.402 8.579 186,256 -0.06(-0.75%)
Sep 17, 2015 8.473 8.686 8.402 8.644 210,959 +0.15(+1.81%)
Sep 16, 2015 8.379 8.526 8.355 8.491 254,835 +0.17(+1.99%)
Sep 15, 2015 8.060 8.355 8.060 8.325 242,300 +0.22(+2.69%)
Sep 14, 2015 8.219 8.320 8.089 8.107 262,879 -0.18(-2.14%)
Sep 11, 2015 8.473 8.479 8.266 8.284 398,139 -0.24(-2.84%)
Sep 10, 2015 8.709 8.721 8.520 8.526 270,811 -0.19(-2.23%)
Sep 09, 2015 8.875 8.875 8.657 8.721 139,205 -0.11(-1.27%)
Sep 08, 2015 8.810 8.869 8.662 8.833 231,433 +0.05(+0.54%)
Sep 04, 2015 8.680 8.786 8.786 8.786 186,296 +0.00(+0.00%)
Sep 03, 2015 8.591 8.821 8.585 8.786 281,496 +0.18(+2.13%)
Sep 02, 2015 8.674 8.804 8.444 8.603 309,540 +0.05(+0.62%)
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.