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 (%)
Sep 30, 2016 8.748 8.801 8.522 8.728 247,455 +0.10(+1.16%)
Sep 29, 2016 8.748 8.848 8.569 8.628 266,805 -0.08(-0.92%)
Sep 28, 2016 8.582 8.714 8.422 8.708 414,996 +0.19(+2.27%)
Sep 27, 2016 8.509 8.535 8.429 8.515 196,573 -0.06(-0.70%)
Sep 26, 2016 8.675 8.708 8.542 8.575 124,485 -0.05(-0.54%)
Sep 23, 2016 8.668 8.715 8.589 8.622 210,388 -0.10(-1.14%)
Sep 22, 2016 8.642 8.748 8.595 8.722 399,278 +0.23(+2.66%)
Sep 21, 2016 8.436 8.509 8.329 8.495 198,647 +0.19(+2.32%)
Sep 20, 2016 8.309 8.399 8.294 8.303 178,434 -0.05(-0.56%)
Sep 19, 2016 8.322 8.430 8.303 8.349 195,677 +0.11(+1.37%)
Sep 16, 2016 8.063 8.263 8.063 8.236 113,418 +0.14(+1.73%)
Sep 15, 2016 8.243 8.243 8.096 8.096 232,878 -0.08(-0.98%)
Sep 14, 2016 8.149 8.336 8.050 8.176 229,753 -0.01(-0.16%)
Sep 13, 2016 8.422 8.422 8.141 8.189 198,954 -0.29(-3.45%)
Sep 12, 2016 8.362 8.509 8.362 8.482 449,950 +0.00(+0.00%)
Sep 09, 2016 8.695 8.695 8.429 8.482 258,991 -0.33(-3.77%)
Sep 08, 2016 8.648 8.828 8.620 8.815 333,163 +0.24(+2.79%)
Sep 07, 2016 8.542 8.602 8.502 8.575 167,124 +0.11(+1.26%)
Sep 06, 2016 8.356 8.482 8.356 8.469 224,144 +0.16(+1.92%)
Sep 02, 2016 8.256 8.309 8.309 8.309 202,325 +0.17(+2.13%)
Sep 01, 2016 8.103 8.143 8.010 8.136 219,963 +0.01(+0.16%)
Aug 31, 2016 8.296 8.296 8.076 8.123 270,500 -0.19(-2.24%)
Aug 30, 2016 8.396 8.399 8.243 8.309 187,403 -0.01(-0.16%)
Aug 29, 2016 8.369 8.382 8.303 8.322 196,875 -0.05(-0.56%)
Aug 26, 2016 8.449 8.531 8.289 8.369 361,131 -0.01(-0.16%)
Aug 25, 2016 8.396 8.461 8.356 8.382 179,343 -0.03(-0.40%)
Aug 24, 2016 8.429 8.509 8.316 8.416 250,661 -0.03(-0.32%)
Aug 23, 2016 8.396 8.509 8.316 8.442 193,626 +0.10(+1.20%)
Aug 22, 2016 8.329 8.396 8.299 8.342 178,762 -0.09(-1.03%)
Aug 19, 2016 8.575 8.575 8.396 8.429 168,223 -0.07(-0.86%)
Aug 18, 2016 8.409 8.529 8.362 8.502 148,904 +0.14(+1.67%)
Aug 17, 2016 8.402 8.409 8.303 8.362 266,070 -0.03(-0.32%)
Aug 16, 2016 8.336 8.396 8.303 8.389 168,973 +0.05(+0.64%)
Aug 15, 2016 8.316 8.396 8.303 8.336 273,192 +0.03(+0.40%)
Aug 12, 2016 8.229 8.303 8.163 8.303 331,011 +0.19(+2.38%)
Aug 11, 2016 8.110 8.143 8.036 8.110 206,902 +0.11(+1.41%)
Aug 10, 2016 8.249 8.249 7.983 7.996 339,929 -0.24(-2.91%)
Aug 09, 2016 8.256 8.276 8.083 8.236 201,586 +0.05(+0.57%)
Aug 08, 2016 8.176 8.276 8.050 8.189 279,929 +0.16(+1.99%)
Aug 05, 2016 8.030 8.090 7.897 8.030 230,963 -0.03(-0.41%)
Aug 04, 2016 7.957 8.103 7.923 8.063 295,920 +0.11(+1.34%)
Aug 03, 2016 7.764 8.003 7.747 7.957 354,391 +0.27(+3.55%)
Aug 02, 2016 7.843 7.897 7.597 7.684 254,177 -0.11(-1.37%)
Aug 01, 2016 8.050 8.138 7.770 7.790 434,546 -0.29(-3.62%)
Jul 29, 2016 8.023 8.110 8.010 8.083 209,937 +0.05(+0.66%)
Jul 28, 2016 8.149 8.196 8.016 8.030 181,526 -0.13(-1.63%)
Jul 27, 2016 8.169 8.322 8.149 8.163 192,189 -0.03(-0.41%)
Jul 26, 2016 8.149 8.249 8.117 8.196 262,163 +0.00(+0.00%)
Jul 25, 2016 8.322 8.322 8.149 8.196 321,726 -0.13(-1.52%)
Jul 22, 2016 8.329 8.376 8.290 8.322 188,227 +0.02(+0.24%)
Jul 21, 2016 8.316 8.522 8.283 8.303 296,703 +0.03(+0.40%)
Jul 20, 2016 8.136 8.316 8.076 8.269 177,473 +0.10(+1.22%)
Jul 19, 2016 8.196 8.209 8.063 8.169 265,940 +0.03(+0.41%)
Jul 18, 2016 8.063 8.176 8.030 8.136 349,838 +0.03(+0.41%)
Jul 15, 2016 8.163 8.195 8.056 8.103 340,162 -0.05(-0.57%)
Jul 14, 2016 8.322 8.376 8.056 8.149 364,670 -0.11(-1.37%)
Jul 13, 2016 8.529 8.529 8.243 8.263 425,990 -0.16(-1.92%)
Jul 12, 2016 8.489 8.547 8.379 8.424 237,153 +0.12(+1.48%)
Jul 11, 2016 8.385 8.476 8.269 8.301 210,412 -0.01(-0.08%)
Jul 08, 2016 8.204 8.334 8.178 8.308 124,519 +0.13(+1.58%)
Jul 07, 2016 8.146 8.308 8.048 8.178 307,065 +0.15(+1.86%)
Jul 06, 2016 7.932 8.042 7.867 8.029 168,825 -0.01(-0.16%)
Jul 05, 2016 8.314 8.314 7.886 8.042 396,115 -0.38(-4.54%)
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.