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 (%)
Apr 30, 2020 1.420 1.430 1.410 1.410 1,308,548 -0.01(-0.70%)
Apr 29, 2020 1.430 1.440 1.410 1.420 1,054,939 +0.01(+0.71%)
Apr 28, 2020 1.420 1.435 1.400 1.410 1,226,229 +0.00(+0.00%)
Apr 27, 2020 1.410 1.430 1.410 1.410 626,463 +0.00(+0.00%)
Apr 24, 2020 1.430 1.440 1.410 1.410 652,900 -0.01(-0.70%)
Apr 23, 2020 1.410 1.460 1.400 1.420 948,615 +0.03(+2.16%)
Apr 22, 2020 1.380 1.430 1.379 1.390 675,032 +0.02(+1.12%)
Apr 21, 2020 1.220 1.375 1.210 1.375 751,056 +0.02(+1.82%)
Apr 20, 2020 1.360 1.490 1.300 1.350 1,032,881 -0.13(-8.78%)
Apr 17, 2020 1.410 1.500 1.410 1.480 564,200 +0.06(+4.23%)
Apr 16, 2020 1.530 1.530 1.410 1.420 361,227 -0.11(-7.19%)
Apr 15, 2020 1.530 1.580 1.480 1.530 188,004 -0.06(-3.77%)
Apr 14, 2020 1.500 1.600 1.500 1.590 636,049 +0.13(+8.76%)
Apr 13, 2020 1.558 1.616 1.462 1.462 540,950 -0.04(-2.56%)
Apr 09, 2020 1.510 1.674 1.443 1.500 818,637 +0.08(+5.40%)
Apr 08, 2020 1.414 1.443 1.395 1.424 308,352 +0.02(+1.37%)
Apr 07, 2020 1.414 1.485 1.357 1.404 348,695 +0.08(+6.17%)
Apr 06, 2020 1.298 1.404 1.250 1.323 294,628 +0.00(+0.37%)
Apr 03, 2020 1.424 1.461 1.250 1.318 259,086 -0.06(-4.20%)
Apr 02, 2020 1.347 1.549 1.279 1.375 447,839 +0.10(+7.52%)
Apr 01, 2020 1.270 1.336 1.252 1.279 292,819 -0.11(-7.64%)
Mar 31, 2020 1.298 1.385 1.250 1.385 432,943 +0.10(+8.00%)
Mar 30, 2020 1.414 1.443 1.212 1.282 299,173 -0.18(-12.28%)
Mar 27, 2020 1.597 1.606 1.375 1.462 590,325 -0.18(-11.11%)
Mar 26, 2020 1.549 1.895 1.520 1.645 833,482 +0.13(+8.92%)
Mar 25, 2020 1.202 1.597 1.202 1.510 510,830 +0.22(+17.16%)
Mar 24, 2020 1.212 1.520 1.154 1.289 506,257 +0.18(+16.52%)
Mar 23, 2020 1.491 1.491 1.097 1.106 661,216 -0.40(-26.75%)
Mar 20, 2020 1.683 1.866 1.395 1.510 765,822 -0.09(-5.42%)
Mar 19, 2020 0.8079 2.280 0.8079 1.597 1,091,995 +0.83(+108.41%)
Mar 18, 2020 1.125 1.154 0.6252 0.7661 1,007,558 -0.52(-40.56%)
Mar 17, 2020 1.664 1.733 1.279 1.289 730,345 -0.37(-22.09%)
Mar 16, 2020 1.789 1.904 1.645 1.654 570,800 -0.29(-14.85%)
Mar 13, 2020 1.731 1.943 1.731 1.943 783,600 +0.39(+25.47%)
Mar 12, 2020 2.078 2.078 1.443 1.549 1,062,028 -0.72(-31.78%)
Mar 11, 2020 2.693 2.815 2.241 2.270 1,196,426 -0.63(-21.59%)
Mar 10, 2020 3.790 3.790 2.078 2.895 2,708,070 -0.70(-19.52%)
Mar 09, 2020 4.001 4.136 3.511 3.597 1,099,067 -1.27(-26.09%)
Mar 06, 2020 5.155 5.165 4.809 4.867 871,244 -0.47(-8.83%)
Mar 05, 2020 5.502 5.550 5.290 5.338 589,039 -0.28(-4.97%)
Mar 04, 2020 5.752 5.836 5.588 5.617 510,933 -0.04(-0.68%)
Mar 03, 2020 5.886 6.012 5.617 5.656 399,646 -0.18(-3.13%)
Mar 02, 2020 5.646 5.983 5.532 5.838 636,125 +0.29(+5.20%)
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%)
Dec 02, 2019 6.782 6.800 6.660 6.688 290,462 -0.05(-0.69%)
Nov 29, 2019 6.735 6.810 6.698 6.735 126,431 -0.02(-0.28%)
Nov 27, 2019 6.744 6.782 6.641 6.754 237,125 +0.01(+0.14%)
Nov 26, 2019 6.847 6.894 6.721 6.744 324,432 -0.13(-1.90%)
Nov 25, 2019 6.800 6.903 6.791 6.875 371,057 +0.08(+1.24%)
Nov 22, 2019 6.772 6.866 6.744 6.791 325,016 +0.04(+0.55%)
Nov 21, 2019 6.670 6.763 6.632 6.754 202,313 +0.09(+1.40%)
Nov 20, 2019 6.576 6.763 6.506 6.660 796,384 +0.08(+1.28%)
Nov 19, 2019 6.772 6.781 6.548 6.576 583,245 -0.19(-2.76%)
Nov 18, 2019 6.912 6.912 6.754 6.763 501,197 -0.15(-2.16%)
Nov 15, 2019 6.819 6.912 6.819 6.912 523,281 +0.07(+1.09%)
Nov 14, 2019 6.922 6.922 6.786 6.838 339,170 -0.07(-1.08%)
Nov 13, 2019 6.903 6.940 6.847 6.912 409,356 +0.01(+0.14%)
Nov 12, 2019 6.922 7.006 6.884 6.903 340,419 +0.01(+0.14%)
Nov 11, 2019 6.968 7.015 6.894 6.894 355,351 -0.14(-1.99%)
Nov 08, 2019 7.015 7.053 6.959 7.034 242,477 -0.02(-0.26%)
Nov 07, 2019 7.174 7.221 7.034 7.053 351,225 -0.11(-1.56%)
Nov 06, 2019 7.267 7.277 7.137 7.165 305,282 -0.10(-1.41%)
Nov 05, 2019 7.398 7.407 7.221 7.267 404,852 -0.09(-1.27%)
Nov 04, 2019 7.277 7.407 7.277 7.361 339,376 +0.13(+1.81%)
Nov 01, 2019 7.221 7.277 7.183 7.230 286,584 +0.08(+1.18%)
Oct 31, 2019 7.193 7.193 7.071 7.146 297,572 -0.01(-0.13%)
Oct 30, 2019 7.174 7.202 7.109 7.155 227,284 +0.01(+0.13%)
Oct 29, 2019 7.137 7.211 7.090 7.146 258,786 +0.00(+0.00%)
Oct 28, 2019 7.295 7.333 7.146 7.146 262,688 -0.12(-1.67%)
Oct 25, 2019 7.258 7.323 7.239 7.267 249,222 -0.02(-0.26%)
Oct 24, 2019 7.361 7.361 7.230 7.286 266,783 -0.02(-0.26%)
Oct 23, 2019 7.370 7.398 7.305 7.305 190,039 -0.06(-0.76%)
Oct 22, 2019 7.407 7.487 7.361 7.361 270,020 -0.02(-0.25%)
Oct 21, 2019 7.398 7.435 7.370 7.379 260,911 -0.02(-0.25%)
Oct 18, 2019 7.286 7.398 7.277 7.398 221,067 +0.11(+1.54%)
Oct 17, 2019 7.333 7.398 7.258 7.286 355,589 -0.07(-0.89%)
Oct 16, 2019 7.370 7.426 7.323 7.351 319,491 +0.01(+0.13%)
Oct 15, 2019 7.361 7.529 7.323 7.342 287,003 -0.03(-0.38%)
Oct 14, 2019 7.454 7.468 7.361 7.370 296,433 -0.13(-1.74%)
Oct 11, 2019 7.473 7.560 7.470 7.501 244,726 +0.07(+0.88%)
Oct 10, 2019 7.526 7.526 7.435 7.435 262,642 -0.06(-0.85%)
Oct 09, 2019 7.571 7.598 7.435 7.499 253,740 -0.01(-0.12%)
Oct 08, 2019 7.571 7.599 7.472 7.508 150,972 -0.10(-1.31%)
Oct 07, 2019 7.716 7.716 7.598 7.608 127,197 -0.11(-1.41%)
Oct 04, 2019 7.707 7.725 7.617 7.716 154,031 +0.05(+0.71%)
Oct 03, 2019 7.617 7.671 7.490 7.662 287,998 +0.05(+0.59%)
Oct 02, 2019 7.725 7.725 7.517 7.617 335,492 -0.13(-1.64%)
Oct 01, 2019 7.897 7.897 7.725 7.743 122,197 -0.09(-1.16%)
Sep 30, 2019 7.743 7.843 7.698 7.834 125,471 +0.08(+1.05%)
Sep 27, 2019 7.680 7.762 7.680 7.752 110,416 +0.04(+0.47%)
Sep 26, 2019 7.752 7.759 7.653 7.716 150,166 -0.05(-0.58%)
Sep 25, 2019 7.843 7.843 7.762 7.762 177,883 -0.10(-1.27%)
Sep 24, 2019 8.024 8.024 7.825 7.861 224,375 -0.13(-1.59%)
Sep 23, 2019 7.925 7.988 7.861 7.988 248,056 +0.07(+0.92%)
Sep 20, 2019 7.906 7.997 7.834 7.915 119,360 +0.02(+0.23%)
Sep 19, 2019 7.952 7.961 7.861 7.897 163,657 +0.00(+0.00%)
Sep 18, 2019 7.925 7.951 7.852 7.897 99,573 -0.08(-1.02%)
Sep 17, 2019 8.051 8.060 7.925 7.979 138,650 -0.09(-1.12%)
Sep 16, 2019 8.124 8.187 8.051 8.069 275,715 +0.14(+1.71%)
Sep 13, 2019 7.798 7.934 7.798 7.934 253,847 +0.15(+1.98%)
Sep 12, 2019 7.807 7.843 7.734 7.780 101,091 -0.08(-1.04%)
Sep 11, 2019 7.825 7.934 7.798 7.861 162,336 +0.02(+0.23%)
Sep 10, 2019 7.725 7.861 7.725 7.843 138,661 +0.14(+1.88%)
Sep 09, 2019 7.499 7.698 7.499 7.698 86,671 +0.21(+2.78%)
Sep 06, 2019 7.517 7.517 7.417 7.490 116,599 -0.09(-1.19%)
Sep 05, 2019 7.644 7.725 7.571 7.580 191,070 +0.02(+0.24%)
Sep 04, 2019 7.517 7.617 7.504 7.562 152,324 +0.11(+1.46%)
Sep 03, 2019 7.472 7.499 7.374 7.454 231,816 -0.11(-1.44%)
Aug 30, 2019 7.562 7.671 7.526 7.562 114,281 +0.04(+0.48%)
Aug 29, 2019 7.472 7.585 7.472 7.526 219,770 +0.14(+1.96%)
Aug 28, 2019 7.227 7.450 7.218 7.381 285,209 +0.22(+3.03%)
Aug 27, 2019 7.282 7.336 7.137 7.164 288,675 -0.06(-0.88%)
Aug 26, 2019 7.345 7.415 7.200 7.227 271,858 -0.03(-0.37%)
Aug 23, 2019 7.426 7.426 7.254 7.254 247,443 -0.23(-3.03%)
Aug 22, 2019 7.635 7.635 7.445 7.481 176,674 -0.11(-1.43%)
Aug 21, 2019 7.617 7.680 7.544 7.589 149,333 +0.01(+0.12%)
Aug 20, 2019 7.571 7.653 7.552 7.580 130,253 +0.00(+0.00%)
Aug 19, 2019 7.517 7.644 7.517 7.580 255,242 +0.13(+1.70%)
Aug 16, 2019 7.272 7.463 7.245 7.454 189,474 +0.22(+3.00%)
Aug 15, 2019 7.309 7.336 7.200 7.236 373,067 -0.07(-0.99%)
Aug 14, 2019 7.445 7.454 7.254 7.309 408,044 -0.19(-2.54%)
Aug 13, 2019 7.390 7.544 7.354 7.499 430,940 +0.14(+1.85%)
Aug 12, 2019 7.426 7.426 7.291 7.363 368,781 -0.07(-0.97%)
Aug 09, 2019 7.553 7.589 7.404 7.435 251,749 -0.05(-0.73%)
Aug 08, 2019 7.408 7.589 7.354 7.490 379,336 +0.11(+1.47%)
Aug 07, 2019 7.454 7.499 7.300 7.381 514,707 -0.17(-2.28%)
Aug 06, 2019 7.526 7.564 7.336 7.553 529,177 +0.05(+0.60%)
Aug 05, 2019 7.698 7.732 7.463 7.508 371,346 -0.25(-3.27%)
Aug 02, 2019 7.897 7.897 7.707 7.762 474,570 -0.12(-1.49%)
Aug 01, 2019 8.042 8.042 7.852 7.879 342,564 -0.14(-1.81%)
Jul 31, 2019 8.069 8.079 7.947 8.024 231,693 -0.03(-0.34%)
Jul 30, 2019 8.069 8.102 7.843 8.051 230,238 -0.02(-0.22%)
Jul 29, 2019 8.196 8.223 8.069 8.069 265,640 -0.11(-1.33%)
Jul 26, 2019 8.278 8.287 8.169 8.178 244,020 -0.10(-1.20%)
Jul 25, 2019 8.386 8.386 8.260 8.278 140,789 -0.11(-1.30%)
Jul 24, 2019 8.450 8.450 8.359 8.386 167,655 -0.03(-0.32%)
Jul 23, 2019 8.441 8.468 8.391 8.414 88,422 -0.03(-0.32%)
Jul 22, 2019 8.377 8.450 8.377 8.441 82,769 +0.07(+0.87%)
Jul 19, 2019 8.332 8.377 8.305 8.368 126,095 +0.04(+0.43%)
Jul 18, 2019 8.368 8.371 8.269 8.332 165,624 -0.04(-0.43%)
Jul 17, 2019 8.450 8.450 8.332 8.368 113,530 -0.06(-0.75%)
Jul 16, 2019 8.441 8.549 8.359 8.432 198,375 -0.01(-0.11%)
Jul 15, 2019 8.513 8.568 8.423 8.441 205,333 -0.05(-0.64%)
Jul 12, 2019 8.468 8.504 8.459 8.495 128,745 +0.00(+0.00%)
Jul 11, 2019 8.566 8.583 8.416 8.495 214,902 -0.05(-0.62%)
Jul 10, 2019 8.407 8.548 8.398 8.548 151,406 +0.19(+2.22%)
Jul 09, 2019 8.363 8.389 8.275 8.363 194,841 +0.00(+0.00%)
Jul 08, 2019 8.372 8.451 8.310 8.363 209,870 +0.01(+0.11%)
Jul 05, 2019 8.230 8.354 8.178 8.354 94,201 +0.11(+1.39%)
Jul 03, 2019 8.142 8.239 8.098 8.239 88,193 +0.11(+1.30%)
Jul 02, 2019 8.195 8.222 8.116 8.133 280,744 -0.02(-0.22%)
Jul 01, 2019 8.160 8.195 8.116 8.151 191,808 +0.11(+1.43%)
Jun 28, 2019 8.072 8.080 7.992 8.036 262,993 +0.01(+0.11%)
Jun 27, 2019 8.019 8.028 7.975 8.028 98,816 +0.05(+0.66%)
Jun 26, 2019 7.957 8.028 7.940 7.975 233,916 +0.09(+1.12%)
Jun 25, 2019 7.983 7.985 7.856 7.886 146,442 -0.10(-1.22%)
Jun 24, 2019 8.001 8.045 7.948 7.983 135,878 +0.00(+0.00%)
Jun 21, 2019 7.931 8.013 7.924 7.983 169,132 +0.05(+0.67%)
Jun 20, 2019 7.966 7.969 7.886 7.931 115,104 +0.05(+0.67%)
Jun 19, 2019 7.878 7.904 7.866 7.878 127,014 +0.00(+0.00%)
Jun 18, 2019 7.860 7.915 7.833 7.878 171,617 +0.06(+0.79%)
Jun 17, 2019 7.895 7.895 7.816 7.816 204,439 -0.05(-0.67%)
Jun 14, 2019 7.966 7.983 7.860 7.869 177,180 -0.07(-0.89%)
Jun 13, 2019 8.010 8.010 7.886 7.939 347,248 -0.02(-0.22%)
Jun 12, 2019 8.028 8.045 7.939 7.957 238,075 -0.10(-1.20%)
Jun 11, 2019 8.010 8.089 7.980 8.054 167,010 +0.08(+1.00%)
Jun 10, 2019 8.010 8.010 7.901 7.975 288,870 +0.04(+0.44%)
Jun 07, 2019 7.895 7.975 7.871 7.939 160,403 +0.08(+1.01%)
Jun 06, 2019 7.851 7.895 7.842 7.860 150,290 -0.01(-0.11%)
Jun 05, 2019 8.028 8.032 7.833 7.869 203,432 -0.13(-1.65%)
Jun 04, 2019 7.886 8.001 7.878 8.001 131,757 +0.16(+2.02%)
Jun 03, 2019 7.869 7.975 7.807 7.842 253,744 -0.01(-0.11%)
May 31, 2019 7.895 7.939 7.833 7.851 207,787 -0.17(-2.09%)
May 30, 2019 8.107 8.204 8.004 8.019 189,334 -0.04(-0.55%)
May 29, 2019 8.001 8.072 7.842 8.063 234,056 +0.01(+0.11%)
May 28, 2019 8.142 8.186 8.010 8.054 157,741 -0.01(-0.11%)
May 24, 2019 8.142 8.169 8.010 8.063 127,529 +0.00(+0.00%)
May 23, 2019 8.266 8.266 8.001 8.063 214,596 -0.31(-3.69%)
May 22, 2019 8.407 8.442 8.363 8.372 89,044 -0.07(-0.84%)
May 21, 2019 8.292 8.442 8.292 8.442 82,007 +0.17(+2.03%)
May 20, 2019 8.363 8.363 8.257 8.275 118,988 -0.10(-1.16%)
May 17, 2019 8.416 8.433 8.360 8.372 114,719 -0.03(-0.32%)
May 16, 2019 8.345 8.398 8.345 8.398 121,750 +0.08(+0.95%)
May 15, 2019 8.301 8.363 8.270 8.319 241,281 +0.04(+0.53%)
May 14, 2019 8.310 8.310 8.248 8.275 209,251 +0.04(+0.54%)
May 13, 2019 8.239 8.275 8.160 8.230 268,855 +0.00(+0.00%)
May 10, 2019 8.072 8.230 8.028 8.230 113,926 +0.26(+3.21%)
May 09, 2019 8.080 8.080 7.939 7.975 207,923 -0.12(-1.53%)
May 08, 2019 8.107 8.204 8.080 8.098 113,137 +0.02(+0.22%)
May 07, 2019 8.080 8.089 8.001 8.080 149,544 -0.04(-0.54%)
May 06, 2019 8.072 8.186 8.054 8.125 156,897 -0.01(-0.11%)
May 03, 2019 8.116 8.142 8.072 8.133 111,772 +0.11(+1.32%)
May 02, 2019 8.186 8.186 8.010 8.028 255,311 -0.19(-2.36%)
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.