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 31, 2016 6.110 6.386 6.110 6.367 162,256 +0.21(+3.36%)
Mar 30, 2016 6.160 6.324 6.110 6.160 153,650 +0.12(+1.97%)
Mar 29, 2016 5.979 6.073 5.847 6.041 326,095 +0.00(+0.00%)
Mar 28, 2016 6.110 6.110 5.878 6.041 273,498 -0.01(-0.21%)
Mar 24, 2016 6.098 6.054 6.054 6.054 337,138 -0.13(-2.13%)
Mar 23, 2016 6.568 6.568 6.173 6.186 288,994 -0.26(-4.09%)
Mar 22, 2016 6.273 6.480 6.258 6.449 211,844 +0.11(+1.78%)
Mar 21, 2016 6.393 6.480 6.236 6.336 240,082 -0.08(-1.17%)
Mar 18, 2016 6.574 6.637 6.393 6.411 149,946 -0.06(-0.97%)
Mar 17, 2016 6.424 6.587 6.337 6.474 220,970 +0.16(+2.48%)
Mar 16, 2016 5.884 6.330 5.884 6.317 254,369 +0.45(+7.59%)
Mar 15, 2016 5.903 5.941 5.790 5.872 159,073 -0.13(-2.19%)
Mar 14, 2016 6.010 6.148 5.916 6.004 346,656 -0.08(-1.24%)
Mar 11, 2016 6.085 6.267 6.035 6.079 317,187 +0.09(+1.47%)
Mar 10, 2016 6.135 6.135 5.928 5.991 280,620 -0.08(-1.24%)
Mar 09, 2016 6.211 6.324 6.004 6.066 487,389 -0.09(-1.43%)
Mar 08, 2016 6.204 6.248 6.016 6.154 449,706 -0.12(-1.90%)
Mar 07, 2016 6.035 6.358 6.022 6.273 484,728 +0.15(+2.46%)
Mar 04, 2016 6.411 6.480 6.041 6.123 438,964 -0.08(-1.21%)
Mar 03, 2016 5.991 6.393 5.972 6.198 438,597 +0.26(+4.44%)
Mar 02, 2016 5.703 5.966 5.608 5.935 251,154 +0.19(+3.39%)
Mar 01, 2016 5.734 5.740 5.583 5.740 241,729 +0.11(+2.01%)
Feb 29, 2016 5.426 5.652 5.416 5.627 302,259 +0.27(+5.04%)
Feb 26, 2016 5.314 5.470 5.251 5.357 310,022 +0.17(+3.26%)
Feb 25, 2016 5.169 5.219 5.088 5.188 202,018 -0.04(-0.72%)
Feb 24, 2016 4.969 5.276 4.818 5.226 323,420 +0.14(+2.84%)
Feb 23, 2016 5.226 5.263 5.081 5.081 512,739 -0.14(-2.64%)
Feb 22, 2016 5.000 5.263 5.000 5.219 391,984 +0.33(+6.80%)
Feb 19, 2016 4.937 4.981 4.843 4.887 205,185 -0.11(-2.26%)
Feb 18, 2016 5.069 5.069 4.824 5.000 400,385 +0.09(+1.92%)
Feb 17, 2016 4.711 4.950 4.580 4.906 469,905 +0.43(+9.68%)
Feb 16, 2016 4.404 4.554 4.357 4.473 524,409 +0.22(+5.16%)
Feb 12, 2016 3.996 4.253 4.253 4.253 512,801 +0.36(+9.35%)
Feb 11, 2016 3.971 4.153 3.808 3.889 908,497 -0.24(-5.92%)
Feb 10, 2016 4.147 4.322 4.021 4.134 398,831 -0.03(-0.75%)
Feb 09, 2016 4.209 4.297 3.990 4.166 747,524 -0.32(-7.13%)
Feb 08, 2016 4.956 5.025 4.360 4.485 719,654 -0.68(-13.23%)
Feb 05, 2016 5.395 5.558 5.012 5.169 345,276 -0.25(-4.63%)
Feb 04, 2016 5.389 5.521 5.207 5.420 411,561 +0.10(+1.89%)
Feb 03, 2016 5.489 5.489 5.176 5.320 575,993 -0.01(-0.24%)
Feb 02, 2016 5.408 5.414 5.163 5.332 499,127 -0.22(-3.95%)
Feb 01, 2016 5.527 5.564 5.401 5.552 316,738 -0.09(-1.56%)
Jan 29, 2016 5.401 5.738 5.401 5.640 443,738 +0.28(+5.27%)
Jan 28, 2016 5.132 5.408 5.132 5.357 508,121 +0.49(+10.05%)
Jan 27, 2016 5.006 5.201 4.843 4.868 555,170 -0.17(-3.36%)
Jan 26, 2016 4.718 5.075 4.598 5.038 666,952 +0.42(+9.10%)
Jan 25, 2016 4.642 5.031 4.548 4.617 532,451 -0.11(-2.26%)
Jan 22, 2016 4.391 4.724 4.385 4.724 746,305 +0.54(+12.89%)
Jan 21, 2016 4.122 4.304 4.021 4.184 1,024,189 +0.11(+2.77%)
Jan 20, 2016 4.285 4.360 3.689 4.071 996,033 -0.43(-9.48%)
Jan 19, 2016 5.069 5.069 4.473 4.498 658,241 -0.51(-10.15%)
Jan 15, 2016 5.094 5.006 5.006 5.006 697,709 -0.38(-6.99%)
Jan 14, 2016 5.144 5.414 4.912 5.383 831,616 +0.28(+5.41%)
Jan 13, 2016 5.577 5.728 5.031 5.107 592,563 -0.40(-7.32%)
Jan 12, 2016 5.770 5.800 5.202 5.510 701,668 -0.14(-2.46%)
Jan 11, 2016 6.078 6.079 5.576 5.649 458,377 -0.43(-7.06%)
Jan 08, 2016 6.132 6.199 6.005 6.078 537,883 -0.02(-0.30%)
Jan 07, 2016 6.223 6.313 6.023 6.096 836,337 -0.27(-4.27%)
Jan 06, 2016 6.634 6.634 6.289 6.368 485,708 -0.39(-5.81%)
Jan 05, 2016 6.773 6.809 6.591 6.761 362,625 -0.02(-0.27%)
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.