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 (%)
Apr 30, 2018 8.383 8.447 8.304 8.351 134,600 +0.02(+0.19%)
Apr 27, 2018 8.304 8.383 8.248 8.335 152,010 +0.02(+0.19%)
Apr 26, 2018 8.264 8.351 8.208 8.319 167,960 +0.13(+1.56%)
Apr 25, 2018 8.176 8.216 8.072 8.192 230,361 -0.05(-0.58%)
Apr 24, 2018 8.415 8.415 8.160 8.240 200,111 -0.15(-1.81%)
Apr 23, 2018 8.256 8.495 8.256 8.391 282,794 +0.14(+1.74%)
Apr 20, 2018 8.216 8.304 8.160 8.248 94,971 +0.06(+0.68%)
Apr 19, 2018 8.391 8.423 8.168 8.192 244,691 -0.18(-2.19%)
Apr 18, 2018 8.559 8.615 8.375 8.375 442,076 -0.10(-1.22%)
Apr 17, 2018 8.264 8.503 8.264 8.479 329,468 +0.22(+2.71%)
Apr 16, 2018 7.888 8.256 7.864 8.256 470,569 +0.38(+4.76%)
Apr 13, 2018 7.952 7.960 7.824 7.880 343,159 -0.04(-0.50%)
Apr 12, 2018 8.104 8.136 7.912 7.920 225,720 -0.14(-1.78%)
Apr 11, 2018 7.979 8.126 7.971 8.064 294,211 +0.12(+1.46%)
Apr 10, 2018 7.855 8.010 7.808 7.948 533,929 +0.22(+2.81%)
Apr 09, 2018 7.909 7.911 7.607 7.731 251,045 -0.11(-1.38%)
Apr 06, 2018 7.893 8.048 7.723 7.839 208,613 -0.12(-1.46%)
Apr 05, 2018 7.893 8.048 7.862 7.955 395,009 +0.09(+1.18%)
Apr 04, 2018 7.746 7.932 7.669 7.862 204,265 +0.05(+0.70%)
Apr 03, 2018 7.816 7.870 7.630 7.808 279,020 +0.08(+1.00%)
Apr 02, 2018 7.731 7.893 7.599 7.731 382,670 -0.01(-0.10%)
Mar 29, 2018 7.738 7.738 7.738 0 +0.14(+1.84%)
Mar 28, 2018 7.638 7.746 7.513 7.599 365,007 -0.04(-0.51%)
Mar 27, 2018 7.785 7.831 7.482 7.638 357,517 -0.11(-1.40%)
Mar 26, 2018 7.785 7.824 7.599 7.746 337,685 +0.06(+0.81%)
Mar 23, 2018 7.855 7.924 7.653 7.684 503,134 -0.13(-1.69%)
Mar 22, 2018 7.901 8.059 7.777 7.816 361,583 -0.20(-2.51%)
Mar 21, 2018 7.839 8.056 7.839 8.017 392,995 +0.20(+2.58%)
Mar 20, 2018 7.979 7.986 7.727 7.816 435,796 -0.08(-0.98%)
Mar 19, 2018 8.165 8.165 7.800 7.893 420,366 -0.21(-2.58%)
Mar 16, 2018 8.095 8.206 8.014 8.103 466,009 +0.09(+1.06%)
Mar 15, 2018 8.498 8.525 7.622 8.017 1,006,082 -0.47(-5.57%)
Mar 14, 2018 8.684 8.684 8.452 8.490 112,591 -0.14(-1.62%)
Mar 13, 2018 8.684 8.746 8.591 8.630 167,019 -0.06(-0.71%)
Mar 12, 2018 8.568 8.692 8.568 8.692 157,270 +0.09(+1.08%)
Mar 09, 2018 8.521 8.630 8.490 8.599 213,067 +0.18(+2.12%)
Mar 08, 2018 8.498 8.498 8.326 8.421 161,987 -0.02(-0.28%)
Mar 07, 2018 8.537 8.366 8.444 275,914 -0.05(-0.64%)
Mar 06, 2018 8.552 8.576 8.445 8.498 129,165 +0.01(+0.09%)
Mar 05, 2018 8.467 8.545 8.366 8.490 187,419 +0.02(+0.27%)
Mar 02, 2018 8.382 8.467 8.180 8.467 324,135 -0.01(-0.09%)
Mar 01, 2018 8.436 8.498 8.312 8.475 277,916 +0.05(+0.64%)
Feb 28, 2018 8.677 8.684 8.390 8.421 235,386 -0.21(-2.43%)
Feb 27, 2018 8.754 8.762 8.607 8.630 149,879 -0.09(-1.07%)
Feb 26, 2018 8.739 8.739 8.576 8.723 121,814 +0.02(+0.27%)
Feb 23, 2018 8.684 8.754 8.568 8.700 114,245 +0.09(+0.99%)
Feb 22, 2018 8.591 8.615 184,209 -0.16(-1.86%)
Feb 21, 2018 8.839 8.839 8.739 8.777 153,901 -0.05(-0.61%)
Feb 20, 2018 8.909 8.987 8.801 8.832 121,106 -0.02(-0.26%)
Feb 16, 2018 8.855 8.855 8.855 0 -0.20(-2.23%)
Feb 15, 2018 9.134 9.157 8.963 9.056 216,982 -0.04(-0.43%)
Feb 14, 2018 9.072 9.173 8.944 9.095 364,459 -0.03(-0.34%)
Feb 13, 2018 8.940 9.165 8.862 9.126 388,186 +0.20(+2.26%)
Feb 12, 2018 8.785 8.994 8.708 8.925 207,485 +0.23(+2.68%)
Feb 09, 2018 8.925 8.925 8.374 8.692 586,646 -0.13(-1.49%)
Feb 08, 2018 9.243 9.243 8.824 8.824 257,955 -0.36(-3.97%)
Feb 07, 2018 9.033 9.126 9.033 9.188 413,149 +0.09(+0.94%)
Feb 06, 2018 8.731 9.134 8.673 9.103 366,477 +0.22(+2.53%)
Feb 05, 2018 9.111 9.252 8.746 8.878 298,489 -0.33(-3.54%)
Feb 02, 2018 9.429 9.429 9.181 9.204 232,493 -0.32(-3.34%)
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.