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, 2011 8.711 8.752 8.515 8.659 151,132 -0.02(-0.18%)
Oct 28, 2011 8.706 8.757 8.531 8.675 136,018 +0.09(+1.08%)
Oct 27, 2011 8.690 8.690 8.464 8.582 203,756 +0.15(+1.77%)
Oct 26, 2011 8.242 8.459 8.186 8.433 214,102 +0.20(+2.37%)
Oct 25, 2011 8.479 8.515 8.191 8.237 188,072 -0.24(-2.79%)
Oct 24, 2011 8.489 8.695 8.433 8.474 183,152 -0.11(-1.32%)
Oct 21, 2011 8.592 8.623 8.438 8.587 150,885 +0.19(+2.27%)
Oct 20, 2011 8.443 8.464 8.335 8.397 119,566 -0.01(-0.12%)
Oct 19, 2011 8.644 8.644 8.253 8.407 249,878 +0.07(+0.86%)
Oct 18, 2011 8.376 8.399 8.037 8.335 258,214 +0.03(+0.31%)
Oct 17, 2011 8.510 8.573 8.155 8.309 156,669 -0.14(-1.70%)
Oct 14, 2011 8.361 8.541 8.284 8.453 102,001 +0.24(+2.88%)
Oct 13, 2011 8.217 8.417 8.021 8.217 109,665 +0.05(+0.63%)
Oct 12, 2011 8.428 8.515 8.036 8.165 180,808 -0.28(-3.29%)
Oct 11, 2011 8.567 8.567 8.347 8.443 110,407 -0.06(-0.73%)
Oct 10, 2011 8.443 8.618 8.381 8.505 165,275 +0.32(+3.96%)
Oct 07, 2011 8.278 8.387 8.093 8.181 111,043 +0.01(+0.06%)
Oct 06, 2011 7.857 8.258 7.779 8.176 207,261 +0.56(+7.41%)
Oct 05, 2011 7.394 7.697 7.270 7.611 181,701 +0.29(+4.03%)
Oct 04, 2011 7.548 7.566 7.152 7.316 211,667 -0.34(-4.50%)
Oct 03, 2011 7.769 7.898 7.496 7.661 154,615 -0.15(-1.97%)
Sep 30, 2011 7.846 7.936 7.718 7.815 240,049 -0.18(-2.25%)
Sep 29, 2011 8.134 8.134 7.872 7.995 90,958 +0.00(+0.00%)
Sep 28, 2011 8.124 8.253 7.955 7.995 151,235 -0.03(-0.32%)
Sep 27, 2011 8.232 8.397 8.021 8.021 292,620 -0.12(-1.45%)
Sep 26, 2011 8.258 8.376 8.109 8.140 150,626 -0.14(-1.68%)
Sep 23, 2011 8.489 8.495 8.155 8.278 162,480 -0.04(-0.43%)
Sep 22, 2011 8.850 8.850 8.278 8.315 212,225 -0.43(-4.94%)
Sep 21, 2011 8.747 8.901 8.603 8.747 125,591 +0.02(+0.24%)
Sep 20, 2011 8.808 8.947 8.680 8.726 115,486 +0.04(+0.44%)
Sep 19, 2011 8.603 8.911 8.587 8.688 115,861 +0.04(+0.48%)
Sep 16, 2011 8.901 8.901 8.597 8.647 115,263 -0.07(-0.85%)
Sep 15, 2011 8.587 8.742 8.438 8.721 200,860 +0.21(+2.48%)
Sep 14, 2011 8.495 8.551 8.351 8.510 135,575 +0.11(+1.29%)
Sep 13, 2011 8.206 8.407 8.206 8.402 83,615 +0.13(+1.55%)
Sep 12, 2011 8.294 8.361 8.196 8.273 123,278 -0.04(-0.43%)
Sep 09, 2011 8.361 8.412 8.037 8.309 186,645 -0.12(-1.40%)
Sep 08, 2011 8.428 8.618 8.361 8.428 122,627 +0.00(+0.00%)
Sep 07, 2011 8.577 8.577 8.314 8.428 117,713 +0.03(+0.31%)
Sep 06, 2011 8.520 8.541 8.361 8.402 170,072 -0.24(-2.80%)
Sep 02, 2011 8.942 8.942 8.597 8.644 208,301 -0.38(-4.22%)
Sep 01, 2011 8.901 9.081 8.757 9.025 82,941 +0.09(+0.98%)
Aug 31, 2011 9.025 9.091 8.747 8.937 286,114 +0.08(+0.87%)
Aug 30, 2011 8.706 8.973 8.706 8.860 188,583 +0.06(+0.70%)
Aug 29, 2011 8.423 8.798 8.397 8.798 215,426 +0.47(+5.62%)
Aug 26, 2011 8.073 8.417 8.062 8.330 87,801 +0.22(+2.73%)
Aug 25, 2011 8.340 8.340 7.975 8.109 323,929 -0.12(-1.44%)
Aug 24, 2011 8.294 8.536 8.078 8.227 239,618 -0.15(-1.78%)
Aug 23, 2011 8.186 8.443 8.129 8.376 76,715 +0.25(+3.13%)
Aug 22, 2011 8.376 8.536 8.037 8.122 141,293 -0.21(-2.53%)
Aug 19, 2011 8.438 8.700 8.258 8.332 144,900 -0.21(-2.44%)
Aug 18, 2011 8.510 8.700 8.397 8.541 140,937 -0.21(-2.41%)
Aug 17, 2011 8.716 8.922 8.623 8.752 120,155 +0.04(+0.47%)
Aug 16, 2011 8.952 8.952 8.608 8.711 163,024 -0.25(-2.77%)
Aug 15, 2011 8.880 9.045 8.669 8.959 127,917 +0.23(+2.60%)
Aug 12, 2011 8.639 8.762 8.536 8.731 137,832 +0.22(+2.54%)
Aug 11, 2011 8.026 8.515 7.975 8.515 162,593 +0.51(+6.42%)
Aug 10, 2011 8.031 8.191 7.666 8.002 272,739 -0.01(-0.18%)
Aug 09, 2011 8.042 8.484 7.517 8.016 431,398 +0.03(+0.39%)
Aug 08, 2011 8.042 8.047 7.342 7.985 431,114 -0.49(-5.83%)
Aug 05, 2011 8.613 8.716 7.749 8.479 328,918 -0.10(-1.20%)
Aug 04, 2011 8.978 9.122 8.525 8.582 393,450 -0.49(-5.44%)
Aug 03, 2011 9.030 9.174 8.958 9.076 96,532 +0.05(+0.51%)
Aug 02, 2011 9.133 9.210 9.030 9.030 132,936 -0.15(-1.63%)
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.