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, 2019 8.093 8.204 7.955 8.024 99,104 -0.06(-0.74%)
Jan 30, 2019 7.921 8.101 7.886 8.084 198,607 +0.21(+2.62%)
Jan 29, 2019 7.903 7.964 7.843 7.878 129,986 +0.02(+0.22%)
Jan 28, 2019 7.792 7.860 7.697 7.860 147,787 +0.00(+0.00%)
Jan 25, 2019 7.800 7.912 7.783 7.860 166,858 +0.10(+1.33%)
Jan 24, 2019 7.697 7.817 7.663 7.757 132,584 +0.09(+1.23%)
Jan 23, 2019 7.826 7.857 7.637 7.663 190,414 -0.18(-2.30%)
Jan 22, 2019 7.929 7.964 7.800 7.843 163,499 -0.12(-1.51%)
Jan 18, 2019 7.955 8.024 7.938 7.964 205,695 +0.06(+0.76%)
Jan 17, 2019 7.921 7.959 7.878 7.903 111,221 -0.08(-0.97%)
Jan 16, 2019 7.955 8.032 7.946 7.981 176,107 +0.05(+0.65%)
Jan 15, 2019 7.835 7.955 7.835 7.929 147,344 +0.15(+1.88%)
Jan 14, 2019 7.749 7.815 7.671 7.783 122,787 -0.05(-0.66%)
Jan 11, 2019 8.010 8.010 7.818 7.835 308,349 -0.18(-2.30%)
Jan 10, 2019 8.111 8.116 7.985 8.019 275,877 -0.13(-1.54%)
Jan 09, 2019 8.161 8.203 8.128 8.144 269,977 +0.09(+1.14%)
Jan 08, 2019 7.893 8.178 7.843 8.052 386,749 +0.25(+3.22%)
Jan 07, 2019 7.558 7.826 7.542 7.801 312,616 +0.37(+4.96%)
Jan 04, 2019 7.173 7.500 7.165 7.433 358,765 +0.33(+4.72%)
Jan 03, 2019 6.973 7.106 6.906 7.098 205,727 +0.13(+1.92%)
Jan 02, 2019 6.663 7.056 6.663 6.964 268,448 +0.17(+2.46%)
Dec 31, 2018 6.696 6.830 6.663 6.797 617,057 +0.13(+1.88%)
Dec 28, 2018 6.671 6.705 6.454 6.671 806,654 -0.02(-0.25%)
Dec 27, 2018 6.747 6.747 6.420 6.688 630,584 -0.12(-1.72%)
Dec 26, 2018 6.328 6.805 6.228 6.805 677,686 +0.51(+8.11%)
Dec 24, 2018 6.412 6.504 6.278 6.295 394,606 -0.08(-1.31%)
Dec 21, 2018 6.596 6.713 6.370 6.378 491,614 -0.29(-4.39%)
Dec 20, 2018 6.830 6.931 6.495 6.671 478,197 -0.20(-2.92%)
Dec 19, 2018 6.822 7.048 6.813 6.872 456,342 +0.06(+0.86%)
Dec 18, 2018 7.173 7.199 6.772 6.813 690,500 -0.34(-4.80%)
Dec 17, 2018 7.525 7.525 7.090 7.157 413,116 -0.39(-5.11%)
Dec 14, 2018 7.617 7.701 7.525 7.542 221,734 -0.12(-1.53%)
Dec 13, 2018 7.508 7.676 7.466 7.659 345,935 +0.15(+2.01%)
Dec 12, 2018 7.517 7.617 7.466 7.508 170,360 +0.08(+1.13%)
Dec 11, 2018 7.575 7.594 7.408 7.425 165,683 +0.01(+0.11%)
Dec 10, 2018 7.600 7.651 7.353 7.416 247,088 -0.18(-2.32%)
Dec 07, 2018 7.717 7.927 7.567 7.592 266,654 -0.03(-0.33%)
Dec 06, 2018 7.726 7.726 7.371 7.617 442,042 -0.22(-2.78%)
Dec 04, 2018 8.077 8.103 7.784 7.835 307,035 -0.22(-2.70%)
Dec 03, 2018 7.885 8.086 7.860 8.052 566,553 +0.36(+4.68%)
Nov 30, 2018 7.717 7.768 7.592 7.692 252,676 -0.02(-0.22%)
Nov 29, 2018 7.567 7.802 7.533 7.709 281,521 +0.18(+2.33%)
Nov 28, 2018 7.450 7.567 7.358 7.533 304,271 +0.08(+1.01%)
Nov 27, 2018 7.558 7.626 7.458 7.458 241,436 -0.08(-1.00%)
Nov 26, 2018 7.625 7.768 7.505 7.533 158,764 -0.03(-0.44%)
Nov 23, 2018 7.533 7.651 7.475 7.567 81,358 -0.09(-1.20%)
Nov 21, 2018 7.659 7.659 7.659 0 +0.10(+1.33%)
Nov 20, 2018 7.709 7.709 7.416 7.558 427,061 -0.25(-3.22%)
Nov 19, 2018 7.851 7.977 7.768 7.810 209,989 -0.05(-0.64%)
Nov 16, 2018 7.868 7.985 7.835 7.860 198,915 +0.01(+0.11%)
Nov 15, 2018 7.818 7.893 7.768 7.851 197,784 +0.01(+0.11%)
Nov 14, 2018 8.002 8.002 7.759 7.843 241,459 -0.03(-0.32%)
Nov 13, 2018 8.044 8.144 7.868 7.868 352,458 -0.18(-2.29%)
Nov 12, 2018 8.278 8.278 8.010 8.052 103,122 -0.21(-2.53%)
Nov 09, 2018 8.312 8.312 8.153 8.262 158,176 -0.14(-1.69%)
Nov 08, 2018 8.488 8.663 8.379 8.404 226,754 -0.03(-0.30%)
Nov 07, 2018 8.362 8.475 8.337 8.429 208,362 +0.20(+2.44%)
Nov 06, 2018 8.178 8.245 8.094 8.228 200,747 +0.10(+1.24%)
Nov 05, 2018 8.027 8.136 7.966 8.128 234,787 +0.20(+2.53%)
Nov 02, 2018 8.077 8.077 7.885 7.927 143,004 -0.13(-1.56%)
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.