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 (%)
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.