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 (%)
May 31, 2013 10.78 10.85 10.54 10.58 240,492 -0.15(-1.44%)
May 30, 2013 10.97 10.98 10.59 10.73 271,079 -0.19(-1.70%)
May 29, 2013 11.14 11.21 10.73 10.92 298,034 -0.22(-1.99%)
May 28, 2013 11.20 11.24 11.03 11.14 249,993 +0.05(+0.46%)
May 24, 2013 11.03 11.15 10.98 11.09 221,791 +0.10(+0.94%)
May 23, 2013 11.03 11.07 10.87 10.98 235,379 -0.09(-0.84%)
May 22, 2013 11.15 11.29 10.97 11.08 303,199 -0.02(-0.19%)
May 21, 2013 11.09 11.14 10.99 11.10 309,543 +0.03(+0.28%)
May 20, 2013 10.97 11.11 10.97 11.07 327,258 +0.13(+1.22%)
May 17, 2013 10.79 10.96 10.71 10.93 303,311 +0.17(+1.63%)
May 16, 2013 10.71 10.79 10.71 10.76 258,576 +0.01(+0.10%)
May 15, 2013 10.71 10.75 10.61 10.75 244,860 +0.10(+0.97%)
May 13, 2013 10.71 10.74 10.60 10.65 247,184 -0.05(-0.43%)
May 10, 2013 10.72 10.75 10.61 10.69 296,550 -0.01(-0.10%)
May 09, 2013 10.68 10.73 10.65 10.70 263,701 +0.03(+0.24%)
May 08, 2013 10.76 10.76 10.62 10.68 335,767 -0.09(-0.81%)
May 07, 2013 10.56 10.79 10.56 10.76 269,576 +0.16(+1.55%)
May 06, 2013 10.47 10.64 10.47 10.60 255,207 +0.05(+0.49%)
May 03, 2013 10.67 10.59 10.44 10.55 244,519 -0.05(-0.44%)
May 02, 2013 10.61 10.67 10.51 10.59 251,060 -0.07(-0.68%)
May 01, 2013 10.58 10.68 10.58 10.67 217,447 +0.00(+0.00%)
Apr 30, 2013 10.63 10.68 10.55 10.67 284,472 +0.07(+0.68%)
Apr 29, 2013 10.58 10.65 10.52 10.59 221,832 +0.05(+0.49%)
Apr 26, 2013 10.56 10.55 10.44 10.54 187,914 -0.01(-0.10%)
Apr 25, 2013 10.63 10.63 10.46 10.55 254,082 -0.05(-0.44%)
Apr 24, 2013 10.52 10.66 10.49 10.60 296,029 +0.09(+0.88%)
Apr 23, 2013 10.47 10.51 10.39 10.51 215,025 +0.09(+0.84%)
Apr 22, 2013 10.40 10.47 10.32 10.42 280,387 +0.05(+0.50%)
Apr 19, 2013 10.30 10.41 10.17 10.37 212,874 +0.04(+0.35%)
Apr 18, 2013 10.39 10.39 10.25 10.33 190,744 -0.02(-0.20%)
Apr 17, 2013 10.38 10.38 10.31 10.35 215,498 -0.04(-0.40%)
Apr 16, 2013 10.34 10.39 10.26 10.39 225,459 +0.16(+1.61%)
Apr 15, 2013 10.55 10.55 10.16 10.23 259,926 -0.27(-2.55%)
Apr 12, 2013 10.65 10.65 10.44 10.50 240,591 -0.12(-1.11%)
Apr 11, 2013 10.54 10.62 10.51 10.61 303,570 -0.06(-0.58%)
Apr 10, 2013 10.62 10.68 10.55 10.68 291,867 +0.07(+0.68%)
Apr 09, 2013 10.57 10.61 10.52 10.60 222,786 +0.10(+0.93%)
Apr 08, 2013 10.41 10.55 10.37 10.51 286,977 +0.14(+1.39%)
Apr 05, 2013 10.01 10.37 10.00 10.36 245,666 +0.23(+2.29%)
Apr 04, 2013 10.32 10.33 10.03 10.13 328,329 -0.16(-1.55%)
Apr 03, 2013 10.62 10.62 10.09 10.29 369,903 -0.33(-3.15%)
Apr 02, 2013 10.62 10.67 10.55 10.62 295,111 +0.06(+0.54%)
Apr 01, 2013 10.57 10.62 10.46 10.57 239,818 +0.04(+0.39%)
Mar 28, 2013 10.47 10.53 10.39 10.53 282,381 +0.09(+0.84%)
Mar 27, 2013 10.40 10.48 10.32 10.44 386,690 +0.02(+0.20%)
Mar 26, 2013 10.43 10.44 10.34 10.42 296,478 +0.02(+0.20%)
Mar 25, 2013 10.44 10.49 10.25 10.40 398,106 +0.02(+0.15%)
Mar 22, 2013 10.31 10.39 10.30 10.38 384,754 +0.13(+1.31%)
Mar 21, 2013 10.14 10.32 10.13 10.25 450,257 +0.09(+0.86%)
Mar 20, 2013 10.04 10.16 9.995 10.16 281,166 +0.18(+1.80%)
Mar 19, 2013 10.09 10.09 9.832 9.982 466,647 -0.03(-0.26%)
Mar 18, 2013 10.08 10.11 9.950 10.01 278,043 -0.14(-1.37%)
Mar 15, 2013 10.15 10.18 10.06 10.15 341,550 +0.01(+0.10%)
Mar 14, 2013 10.15 10.18 10.01 10.14 261,423 +0.02(+0.20%)
Mar 13, 2013 10.17 10.17 10.07 10.12 298,114 +0.01(+0.05%)
Mar 12, 2013 10.13 10.21 10.06 10.11 262,290 +0.02(+0.20%)
Mar 11, 2013 10.15 10.17 10.06 10.09 262,879 -0.14(-1.36%)
Mar 08, 2013 10.18 10.24 10.15 10.23 309,360 +0.12(+1.17%)
Mar 07, 2013 10.04 10.13 9.956 10.11 238,102 +0.08(+0.77%)
Mar 06, 2013 10.16 10.19 9.956 10.03 304,205 -0.12(-1.22%)
Mar 05, 2013 10.13 10.19 10.08 10.16 285,510 +0.10(+1.02%)
Mar 04, 2013 10.05 10.13 9.971 10.05 285,733 -0.04(-0.41%)
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.