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 (%)
Jan 31, 2018 9.560 9.564 9.250 9.305 374,526 -0.12(-1.32%)
Jan 30, 2018 9.498 9.498 9.467 9.429 244,522 -0.19(-2.01%)
Jan 29, 2018 9.925 9.940 9.623 9.623 315,211 -0.32(-3.20%)
Jan 26, 2018 9.886 9.940 9.824 9.940 219,865 +0.10(+1.02%)
Jan 25, 2018 9.933 9.948 9.809 9.840 141,843 -0.02(-0.24%)
Jan 24, 2018 10.01 10.06 9.847 9.863 281,466 -0.12(-1.17%)
Jan 23, 2018 9.878 9.991 9.762 9.979 294,978 +0.18(+1.82%)
Jan 22, 2018 9.661 9.824 9.654 9.801 332,588 +0.19(+1.94%)
Jan 19, 2018 9.413 9.623 9.354 9.615 273,065 +0.23(+2.48%)
Jan 18, 2018 9.584 9.584 9.374 9.382 395,535 -0.19(-2.02%)
Jan 17, 2018 9.754 9.754 9.545 9.576 395,575 -0.17(-1.75%)
Jan 16, 2018 9.886 9.964 9.716 9.747 376,843 -0.11(-1.10%)
Jan 12, 2018 9.855 9.855 9.855 0 +0.06(+0.63%)
Jan 11, 2018 9.615 9.793 9.576 9.793 356,625 +0.26(+2.68%)
Jan 10, 2018 9.416 9.552 9.371 9.537 674,288 +0.12(+1.29%)
Jan 09, 2018 9.409 9.424 9.310 9.416 281,719 +0.05(+0.57%)
Jan 08, 2018 9.454 9.455 9.314 9.363 481,076 -0.06(-0.64%)
Jan 05, 2018 9.507 9.507 9.234 9.424 443,417 -0.10(-1.03%)
Jan 04, 2018 9.401 9.522 9.272 9.522 703,713 +0.24(+2.61%)
Jan 03, 2018 8.947 9.280 8.947 9.280 539,716 +0.33(+3.72%)
Jan 02, 2018 8.689 8.947 8.652 8.947 648,277 +0.33(+3.78%)
Dec 29, 2017 8.621 8.621 8.621 0 +0.13(+1.52%)
Dec 28, 2017 8.500 8.568 8.462 8.493 702,961 -0.01(-0.09%)
Dec 27, 2017 8.515 8.636 8.500 8.500 717,873 +0.01(+0.09%)
Dec 26, 2017 8.515 8.667 8.402 8.493 911,243 +0.19(+2.28%)
Dec 22, 2017 8.220 8.379 8.190 8.303 763,735 +0.08(+0.92%)
Dec 21, 2017 8.167 8.379 8.167 8.228 628,491 +0.00(+0.00%)
Dec 20, 2017 8.349 8.424 8.122 8.228 504,676 -0.14(-1.72%)
Dec 19, 2017 8.531 8.531 8.334 8.372 329,779 -0.17(-1.95%)
Dec 18, 2017 8.523 8.636 8.508 8.538 357,071 +0.01(+0.09%)
Dec 15, 2017 8.576 8.576 8.462 8.531 273,566 -0.02(-0.18%)
Dec 14, 2017 8.455 8.610 8.455 8.546 318,470 +0.03(+0.36%)
Dec 13, 2017 8.417 8.523 8.349 8.515 484,302 +0.08(+0.90%)
Dec 12, 2017 8.349 8.553 8.341 8.440 471,757 +0.11(+1.27%)
Dec 11, 2017 8.099 8.338 8.078 8.334 506,603 +0.23(+2.90%)
Dec 08, 2017 8.046 8.114 8.016 8.099 301,232 +0.16(+2.00%)
Dec 07, 2017 7.766 7.970 7.758 7.940 512,551 +0.14(+1.84%)
Dec 06, 2017 7.948 7.963 7.762 7.796 523,499 -0.17(-2.18%)
Dec 05, 2017 8.023 8.076 7.970 7.970 550,061 -0.08(-0.94%)
Dec 04, 2017 8.243 8.243 8.039 8.046 347,527 -0.15(-1.85%)
Dec 01, 2017 8.061 8.281 8.061 8.197 372,949 +0.20(+2.46%)
Nov 30, 2017 7.705 8.008 7.679 8.001 401,998 +0.36(+4.76%)
Nov 29, 2017 7.524 7.660 7.494 7.637 539,588 +0.14(+1.92%)
Nov 28, 2017 7.683 7.743 7.486 7.494 572,755 -0.21(-2.75%)
Nov 27, 2017 7.872 7.880 7.698 7.705 217,220 -0.19(-2.40%)
Nov 24, 2017 7.864 7.940 7.811 7.895 131,828 +0.11(+1.46%)
Nov 22, 2017 7.743 7.818 7.736 7.781 173,267 +0.08(+0.98%)
Nov 21, 2017 7.827 7.872 7.690 7.705 279,176 -0.11(-1.45%)
Nov 20, 2017 7.766 7.834 7.675 7.819 263,395 +0.04(+0.49%)
Nov 17, 2017 7.736 7.804 7.694 7.781 275,710 +0.09(+1.18%)
Nov 16, 2017 7.827 7.854 7.683 7.690 349,323 -0.09(-1.17%)
Nov 15, 2017 7.660 7.819 7.531 7.781 731,062 +0.09(+1.18%)
Nov 14, 2017 7.834 7.872 7.647 7.690 392,581 -0.17(-2.21%)
Nov 13, 2017 8.152 8.152 7.842 7.864 557,602 -0.26(-3.17%)
Nov 10, 2017 8.144 8.213 8.084 8.122 206,470 +0.00(+0.00%)
Nov 09, 2017 8.092 8.205 8.069 8.122 289,187 -0.05(-0.65%)
Nov 08, 2017 8.258 8.275 8.092 8.175 357,840 -0.10(-1.19%)
Nov 07, 2017 8.235 8.319 8.182 8.273 282,139 +0.06(+0.74%)
Nov 06, 2017 8.235 8.250 8.160 8.213 539,583 +0.07(+0.84%)
Nov 03, 2017 8.129 8.197 8.092 8.144 372,338 +0.01(+0.09%)
Nov 02, 2017 8.341 8.417 8.076 8.137 302,400 -0.23(-2.80%)
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.