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 (%)
Feb 27, 2015 10.67 10.72 10.57 10.63 370,879 -0.03(-0.32%)
Feb 26, 2015 10.87 10.87 10.64 10.66 464,245 -0.24(-2.24%)
Feb 25, 2015 10.81 10.92 10.78 10.90 213,755 +0.14(+1.27%)
Feb 24, 2015 10.81 10.81 10.69 10.77 234,524 +0.01(+0.11%)
Feb 23, 2015 10.80 10.98 10.73 10.76 374,649 -0.08(-0.73%)
Feb 20, 2015 10.74 10.86 10.73 10.84 240,076 +0.10(+0.90%)
Feb 19, 2015 10.73 10.74 10.63 10.74 266,781 -0.04(-0.37%)
Feb 18, 2015 10.76 10.82 10.69 10.78 296,903 -0.01(-0.10%)
Feb 17, 2015 10.84 10.84 10.68 10.79 339,298 -0.01(-0.05%)
Feb 13, 2015 10.67 10.80 10.80 10.80 244,101 +0.21(+1.99%)
Feb 12, 2015 10.64 10.71 10.53 10.59 252,104 +0.03(+0.27%)
Feb 11, 2015 10.63 10.72 10.51 10.56 225,612 -0.16(-1.48%)
Feb 10, 2015 10.82 10.84 10.46 10.72 218,035 -0.12(-1.10%)
Feb 09, 2015 10.94 10.94 10.77 10.84 138,844 -0.06(-0.57%)
Feb 06, 2015 10.89 10.96 10.77 10.90 269,052 +0.09(+0.84%)
Feb 05, 2015 10.73 10.82 10.65 10.81 637,674 +0.15(+1.44%)
Feb 04, 2015 10.71 10.72 10.54 10.65 651,579 -0.12(-1.16%)
Feb 03, 2015 10.64 10.85 10.61 10.78 384,770 +0.20(+1.88%)
Feb 02, 2015 10.42 10.60 10.31 10.58 399,733 +0.19(+1.86%)
Jan 30, 2015 10.26 10.47 10.13 10.39 422,276 +0.09(+0.83%)
Jan 29, 2015 10.26 10.32 10.06 10.30 436,831 +0.06(+0.56%)
Jan 28, 2015 10.85 10.93 10.17 10.24 491,656 -0.55(-5.06%)
Jan 27, 2015 10.76 10.87 10.67 10.79 384,517 -0.03(-0.26%)
Jan 26, 2015 10.81 10.85 10.60 10.82 323,819 +0.05(+0.42%)
Jan 23, 2015 10.85 10.89 10.66 10.77 289,080 -0.11(-0.99%)
Jan 22, 2015 10.90 10.94 10.76 10.88 213,802 +0.10(+0.95%)
Jan 21, 2015 10.57 10.78 10.55 10.78 252,686 +0.19(+1.83%)
Jan 20, 2015 10.63 10.66 10.42 10.59 246,099 -0.06(-0.59%)
Jan 16, 2015 10.15 10.66 10.15 10.65 264,589 +0.47(+4.63%)
Jan 15, 2015 10.01 10.31 10.06 10.18 332,031 +0.16(+1.65%)
Jan 14, 2015 9.961 10.09 9.699 10.01 518,159 -0.12(-1.23%)
Jan 13, 2015 10.53 10.53 10.05 10.14 205,430 -0.24(-2.34%)
Jan 12, 2015 10.71 10.79 10.33 10.38 514,340 -0.40(-3.68%)
Jan 09, 2015 10.93 10.98 10.74 10.78 262,740 -0.15(-1.38%)
Jan 08, 2015 10.84 11.01 10.80 10.93 182,820 +0.17(+1.61%)
Jan 07, 2015 10.88 11.03 10.71 10.75 337,343 +0.00(+0.00%)
Jan 06, 2015 11.00 11.03 10.61 10.75 378,619 -0.32(-2.87%)
Jan 05, 2015 11.31 11.32 10.92 11.07 284,155 -0.33(-2.94%)
Jan 02, 2015 11.32 11.47 11.26 11.41 129,517 +0.07(+0.59%)
Dec 31, 2014 11.27 11.34 11.34 11.34 219,341 +0.08(+0.74%)
Dec 30, 2014 11.27 11.31 11.17 11.26 114,584 -0.01(-0.05%)
Dec 29, 2014 11.21 11.32 10.98 11.26 147,672 +0.05(+0.45%)
Dec 26, 2014 11.38 11.39 11.20 11.21 111,991 -0.04(-0.40%)
Dec 24, 2014 11.22 11.26 11.26 11.26 159,309 -0.04(-0.40%)
Dec 23, 2014 11.20 11.45 11.08 11.30 253,422 +0.21(+1.86%)
Dec 22, 2014 11.26 11.28 10.69 11.09 320,011 -0.25(-2.21%)
Dec 19, 2014 11.32 11.38 11.19 11.34 181,168 +0.11(+0.99%)
Dec 18, 2014 11.39 11.41 10.94 11.23 366,818 +0.35(+3.23%)
Dec 17, 2014 10.13 10.88 10.13 10.88 319,889 +0.73(+7.14%)
Dec 16, 2014 9.860 10.31 9.676 10.16 446,715 +0.18(+1.85%)
Dec 15, 2014 10.36 10.48 9.888 9.972 400,729 -0.29(-2.83%)
Dec 12, 2014 10.16 10.33 10.07 10.26 339,639 +0.04(+0.38%)
Dec 11, 2014 10.31 10.59 10.22 10.22 348,400 -0.20(-1.87%)
Dec 10, 2014 10.21 10.44 10.21 10.42 805,676 +0.13(+1.30%)
Dec 09, 2014 10.32 10.49 10.21 10.28 578,071 -0.21(-1.97%)
Dec 08, 2014 10.92 10.92 10.35 10.49 661,742 -0.52(-4.71%)
Dec 05, 2014 11.23 11.33 10.95 11.01 461,612 -0.26(-2.33%)
Dec 04, 2014 11.34 11.46 11.23 11.27 391,763 -0.14(-1.22%)
Dec 03, 2014 11.17 11.47 11.17 11.41 278,252 +0.36(+3.23%)
Dec 02, 2014 10.88 11.17 10.85 11.05 240,896 +0.11(+0.97%)
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.