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 (%)
Oct 31, 2017 8.243 8.296 8.182 8.220 202,188 -0.05(-0.64%)
Oct 30, 2017 8.250 8.387 8.220 8.273 393,852 +0.08(+1.02%)
Oct 27, 2017 8.084 8.296 8.061 8.190 390,316 +0.20(+2.46%)
Oct 26, 2017 7.970 8.122 7.849 7.993 821,218 +0.02(+0.28%)
Oct 25, 2017 8.250 8.288 7.910 7.970 453,928 -0.30(-3.66%)
Oct 24, 2017 8.409 8.462 8.238 8.273 337,381 -0.11(-1.26%)
Oct 23, 2017 8.440 8.485 8.379 8.379 283,880 -0.04(-0.45%)
Oct 20, 2017 8.493 8.538 8.394 8.417 197,277 -0.02(-0.27%)
Oct 19, 2017 8.447 8.515 8.402 8.440 340,377 -0.05(-0.62%)
Oct 18, 2017 8.697 8.726 8.485 8.493 408,046 -0.20(-2.35%)
Oct 17, 2017 8.735 8.811 8.674 8.697 276,664 -0.08(-0.86%)
Oct 16, 2017 8.848 8.879 8.765 8.773 305,196 -0.02(-0.17%)
Oct 13, 2017 9.053 9.083 8.765 8.788 380,453 -0.20(-2.27%)
Oct 12, 2017 9.098 9.098 8.924 8.992 178,504 -0.02(-0.28%)
Oct 11, 2017 9.025 9.080 9.010 9.017 214,631 -0.02(-0.24%)
Oct 10, 2017 9.061 9.157 9.010 9.039 193,354 +0.02(+0.18%)
Oct 09, 2017 9.054 9.091 8.980 9.023 186,895 -0.02(-0.26%)
Oct 06, 2017 9.017 9.080 8.988 9.047 177,913 -0.04(-0.49%)
Oct 05, 2017 9.002 9.098 8.991 9.091 97,801 +0.09(+0.98%)
Oct 04, 2017 9.083 9.083 8.973 9.002 113,688 -0.04(-0.41%)
Oct 03, 2017 8.995 9.076 8.929 9.039 253,999 +0.05(+0.57%)
Oct 02, 2017 8.870 8.995 8.841 8.988 173,063 +0.11(+1.24%)
Sep 29, 2017 8.841 9.019 8.841 8.877 212,520 -0.01(-0.08%)
Sep 28, 2017 8.936 8.936 8.855 8.885 185,523 +0.04(+0.42%)
Sep 27, 2017 8.980 9.006 8.811 8.848 225,711 -0.15(-1.64%)
Sep 26, 2017 8.966 9.025 8.902 8.995 187,598 +0.03(+0.33%)
Sep 25, 2017 8.760 8.966 8.738 8.966 161,165 +0.24(+2.70%)
Sep 22, 2017 8.708 8.782 8.635 8.730 163,113 +0.03(+0.34%)
Sep 21, 2017 8.796 8.833 8.693 8.701 234,366 -0.11(-1.25%)
Sep 20, 2017 8.848 8.892 8.789 8.811 136,011 +0.03(+0.34%)
Sep 19, 2017 8.811 8.855 8.752 8.782 204,188 +0.05(+0.59%)
Sep 18, 2017 8.760 8.797 8.693 8.730 202,475 -0.04(-0.50%)
Sep 15, 2017 8.863 8.863 8.767 8.774 174,104 -0.12(-1.32%)
Sep 14, 2017 8.885 8.973 8.855 8.892 158,822 +0.01(+0.17%)
Sep 13, 2017 8.767 8.892 8.767 8.877 169,578 +0.13(+1.43%)
Sep 12, 2017 8.782 8.811 8.745 8.752 203,265 +0.02(+0.25%)
Sep 11, 2017 8.723 8.789 8.708 8.730 214,132 +0.01(+0.17%)
Sep 08, 2017 8.885 8.936 8.686 8.715 443,385 -0.19(-2.15%)
Sep 07, 2017 8.973 9.017 8.907 8.907 280,800 -0.07(-0.74%)
Sep 06, 2017 8.995 9.025 8.944 8.973 118,676 -0.01(-0.08%)
Sep 05, 2017 9.098 9.150 8.980 8.980 153,314 -0.12(-1.29%)
Sep 01, 2017 9.002 9.150 9.002 9.098 393,541 +0.07(+0.73%)
Aug 31, 2017 8.841 9.068 8.833 9.032 124,013 +0.23(+2.59%)
Aug 30, 2017 8.708 8.833 8.708 8.804 130,649 +0.02(+0.25%)
Aug 29, 2017 8.664 8.782 8.553 8.782 148,293 +0.06(+0.68%)
Aug 28, 2017 8.811 8.855 8.693 8.723 174,307 -0.09(-1.00%)
Aug 25, 2017 8.818 8.863 8.804 8.811 175,906 +0.00(+0.00%)
Aug 24, 2017 8.833 8.877 8.782 8.811 162,257 -0.06(-0.66%)
Aug 23, 2017 8.612 8.929 8.598 8.870 214,826 +0.24(+2.73%)
Aug 22, 2017 8.428 8.634 8.428 8.634 169,644 +0.24(+2.80%)
Aug 21, 2017 8.583 8.657 8.399 8.399 276,425 -0.18(-2.14%)
Aug 18, 2017 8.546 8.605 8.450 8.583 328,886 +0.05(+0.60%)
Aug 17, 2017 8.598 8.598 8.502 8.531 191,877 -0.01(-0.09%)
Aug 16, 2017 8.612 8.664 8.539 8.539 323,843 -0.07(-0.77%)
Aug 15, 2017 8.730 8.752 8.511 8.605 390,160 -0.15(-1.68%)
Aug 14, 2017 8.745 8.870 8.715 8.752 158,814 -0.01(-0.08%)
Aug 11, 2017 8.715 8.899 8.627 8.760 303,797 -0.10(-1.16%)
Aug 10, 2017 8.995 9.017 8.789 8.863 192,314 -0.07(-0.74%)
Aug 09, 2017 8.885 8.988 8.804 8.929 289,097 +0.05(+0.58%)
Aug 08, 2017 8.995 8.995 8.804 8.877 358,311 -0.24(-2.66%)
Aug 07, 2017 9.216 9.231 9.083 9.120 188,016 -0.08(-0.88%)
Aug 04, 2017 9.275 9.393 9.201 9.201 155,815 -0.10(-1.03%)
Aug 03, 2017 9.496 9.496 9.275 9.297 94,572 -0.21(-2.24%)
Aug 02, 2017 9.407 9.510 9.400 9.510 135,101 +0.11(+1.17%)
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.