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%)
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.