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 (%)
Mar 29, 2019 8.368 8.368 8.299 8.316 141,975 +0.04(+0.52%)
Mar 28, 2019 8.196 8.299 8.196 8.273 146,413 +0.06(+0.73%)
Mar 27, 2019 8.282 8.290 8.179 8.213 110,232 -0.03(-0.31%)
Mar 26, 2019 8.222 8.359 8.183 8.239 162,039 +0.11(+1.38%)
Mar 25, 2019 8.247 8.247 8.024 8.127 165,767 -0.11(-1.36%)
Mar 22, 2019 8.359 8.359 8.179 8.239 246,625 -0.14(-1.64%)
Mar 21, 2019 8.299 8.419 8.265 8.376 188,297 +0.09(+1.04%)
Mar 20, 2019 8.161 8.308 8.110 8.290 275,718 +0.12(+1.47%)
Mar 19, 2019 8.084 8.256 8.084 8.170 230,100 +0.12(+1.50%)
Mar 18, 2019 7.964 8.067 7.938 8.050 212,070 +0.09(+1.08%)
Mar 15, 2019 7.998 7.998 7.923 7.964 139,533 -0.04(-0.54%)
Mar 14, 2019 7.998 8.032 7.964 8.007 194,187 +0.00(+0.00%)
Mar 13, 2019 8.084 8.093 7.972 8.007 192,808 -0.05(-0.64%)
Mar 12, 2019 8.032 8.153 7.955 8.058 361,786 +0.08(+0.97%)
Mar 11, 2019 7.921 8.032 7.921 7.981 138,189 +0.09(+1.09%)
Mar 08, 2019 7.826 7.903 7.749 7.895 167,440 -0.03(-0.33%)
Mar 07, 2019 7.792 7.938 7.757 7.921 196,440 +0.15(+1.88%)
Mar 06, 2019 7.852 7.862 7.766 7.774 223,128 -0.08(-0.99%)
Mar 05, 2019 7.792 7.860 7.731 7.852 202,479 +0.06(+0.77%)
Mar 04, 2019 7.783 7.809 7.671 7.792 268,942 +0.10(+1.34%)
Mar 01, 2019 7.800 7.895 7.654 7.688 684,296 -0.10(-1.32%)
Feb 28, 2019 7.929 7.972 7.788 7.792 354,208 -0.13(-1.63%)
Feb 27, 2019 8.041 8.041 7.869 7.921 193,715 -0.09(-1.18%)
Feb 26, 2019 8.127 8.157 7.998 8.015 174,421 -0.12(-1.48%)
Feb 25, 2019 8.204 8.209 8.093 8.136 134,484 -0.03(-0.42%)
Feb 22, 2019 8.118 8.213 8.118 8.170 141,161 +0.11(+1.39%)
Feb 21, 2019 8.273 8.273 8.015 8.058 196,815 -0.21(-2.60%)
Feb 20, 2019 8.419 8.419 8.265 8.273 164,555 -0.15(-1.74%)
Feb 19, 2019 8.179 8.462 8.179 8.419 185,943 +0.19(+2.30%)
Feb 15, 2019 8.213 8.247 8.153 8.230 258,369 +0.07(+0.84%)
Feb 14, 2019 7.955 8.179 7.955 8.161 196,333 +0.18(+2.26%)
Feb 13, 2019 7.852 8.015 7.852 7.981 126,116 +0.16(+2.09%)
Feb 12, 2019 7.852 7.870 7.752 7.817 104,463 +0.09(+1.11%)
Feb 11, 2019 7.654 7.740 7.645 7.731 154,650 +0.09(+1.12%)
Feb 08, 2019 7.714 7.766 7.525 7.645 155,696 -0.07(-0.89%)
Feb 07, 2019 7.895 7.928 7.628 7.714 119,952 -0.23(-2.92%)
Feb 06, 2019 8.050 8.058 7.921 7.946 85,264 -0.09(-1.18%)
Feb 05, 2019 8.050 8.084 8.015 8.041 56,204 +0.00(+0.00%)
Feb 04, 2019 7.998 8.075 7.989 8.041 88,467 +0.04(+0.54%)
Feb 01, 2019 8.024 8.067 7.946 7.998 119,417 -0.03(-0.32%)
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%)
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.