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 28, 2020 5.540 5.617 5.267 5.550 948,804 -0.14(-2.53%)
Feb 27, 2020 5.886 5.925 5.476 5.694 1,000,930 -0.36(-5.88%)
Feb 26, 2020 6.271 6.339 6.040 6.050 1,058,250 -0.22(-3.53%)
Feb 25, 2020 6.685 6.704 6.262 6.271 686,487 -0.41(-6.19%)
Feb 24, 2020 6.752 6.791 6.632 6.685 925,194 -0.24(-3.47%)
Feb 21, 2020 7.050 7.050 6.896 6.925 606,128 -0.14(-2.04%)
Feb 20, 2020 7.079 7.137 7.021 7.070 300,539 +0.00(+0.00%)
Feb 19, 2020 7.108 7.108 7.017 7.070 401,061 +0.00(+0.00%)
Feb 18, 2020 7.079 7.079 7.002 7.070 222,908 -0.01(-0.14%)
Feb 14, 2020 7.108 7.108 7.031 7.079 219,994 -0.02(-0.27%)
Feb 13, 2020 7.089 7.214 7.074 7.098 303,229 -0.04(-0.54%)
Feb 12, 2020 7.050 7.137 6.973 7.137 208,241 +0.18(+2.63%)
Feb 11, 2020 6.983 7.002 6.925 6.954 133,882 +0.04(+0.56%)
Feb 10, 2020 6.973 7.021 6.896 6.916 188,938 -0.08(-1.10%)
Feb 07, 2020 7.118 7.118 6.983 6.993 136,404 -0.17(-2.42%)
Feb 06, 2020 7.368 7.368 7.137 7.166 302,730 -0.18(-2.49%)
Feb 05, 2020 7.223 7.387 7.198 7.348 251,934 +0.23(+3.24%)
Feb 04, 2020 7.021 7.223 7.021 7.118 269,110 +0.20(+2.92%)
Feb 03, 2020 6.925 6.964 6.877 6.916 175,912 -0.02(-0.28%)
Jan 31, 2020 6.973 7.044 6.901 6.935 408,175 -0.11(-1.50%)
Jan 30, 2020 7.050 7.089 6.935 7.041 312,166 -0.08(-1.08%)
Jan 29, 2020 7.233 7.348 7.118 7.118 200,531 -0.08(-1.07%)
Jan 28, 2020 7.185 7.233 7.127 7.195 213,396 +0.07(+0.94%)
Jan 27, 2020 7.195 7.204 7.078 7.127 248,938 -0.15(-2.11%)
Jan 24, 2020 7.368 7.406 7.272 7.281 217,811 -0.10(-1.30%)
Jan 23, 2020 7.348 7.435 7.262 7.377 327,074 +0.00(+0.00%)
Jan 22, 2020 7.493 7.493 7.329 7.377 495,238 -0.13(-1.67%)
Jan 21, 2020 7.685 7.685 7.483 7.502 591,235 -0.16(-2.13%)
Jan 17, 2020 7.801 7.829 7.656 7.666 313,876 -0.12(-1.48%)
Jan 16, 2020 7.839 7.868 7.733 7.781 331,163 -0.03(-0.37%)
Jan 15, 2020 7.762 7.829 7.740 7.810 154,428 +0.02(+0.25%)
Jan 14, 2020 7.839 7.849 7.752 7.791 310,322 +0.00(+0.01%)
Jan 13, 2020 7.716 7.846 7.678 7.790 268,693 +0.08(+1.09%)
Jan 10, 2020 7.790 7.790 7.678 7.706 253,183 -0.07(-0.84%)
Jan 09, 2020 7.706 7.793 7.650 7.772 224,136 +0.07(+0.85%)
Jan 08, 2020 7.912 7.931 7.585 7.706 425,607 -0.18(-2.25%)
Jan 07, 2020 7.856 7.912 7.763 7.884 307,344 +0.05(+0.60%)
Jan 06, 2020 7.613 7.856 7.594 7.837 531,915 +0.27(+3.58%)
Jan 03, 2020 7.510 7.594 7.454 7.566 378,543 +0.16(+2.14%)
Jan 02, 2020 7.323 7.426 7.323 7.407 348,609 +0.16(+2.19%)
Dec 31, 2019 7.193 7.348 7.193 7.249 393,531 +0.02(+0.26%)
Dec 30, 2019 7.501 7.510 7.193 7.230 451,223 -0.24(-3.25%)
Dec 27, 2019 7.594 7.604 7.473 7.473 475,963 -0.10(-1.36%)
Dec 26, 2019 7.557 7.604 7.520 7.576 454,260 +0.07(+0.87%)
Dec 24, 2019 7.510 7.557 7.463 7.510 183,812 +0.02(+0.25%)
Dec 23, 2019 7.510 7.566 7.440 7.492 397,999 +0.01(+0.12%)
Dec 20, 2019 7.613 7.659 7.482 7.482 338,826 -0.09(-1.23%)
Dec 19, 2019 7.557 7.641 7.529 7.576 331,993 +0.04(+0.50%)
Dec 18, 2019 7.501 7.632 7.501 7.538 500,931 +0.02(+0.25%)
Dec 17, 2019 7.314 7.622 7.314 7.520 835,288 +0.25(+3.47%)
Dec 16, 2019 7.211 7.333 7.203 7.267 501,158 +0.07(+1.04%)
Dec 13, 2019 7.286 7.286 7.118 7.193 352,957 -0.11(-1.53%)
Dec 12, 2019 7.249 7.398 7.249 7.305 435,436 +0.05(+0.64%)
Dec 11, 2019 7.258 7.361 7.175 7.258 393,615 +0.01(+0.13%)
Dec 10, 2019 7.062 7.286 7.015 7.249 466,318 +0.20(+2.78%)
Dec 09, 2019 6.800 7.053 6.800 7.053 485,410 +0.25(+3.71%)
Dec 06, 2019 6.670 6.810 6.670 6.800 377,580 +0.13(+1.96%)
Dec 05, 2019 6.688 6.750 6.623 6.670 241,815 -0.01(-0.14%)
Dec 04, 2019 6.670 6.707 6.595 6.679 279,832 +0.05(+0.70%)
Dec 03, 2019 6.632 6.702 6.576 6.632 310,948 -0.06(-0.84%)
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.