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 (%)
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%)
Nov 01, 2017 8.303 8.432 8.303 8.372 298,863 +0.15(+1.84%)
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%)
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.