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 (%)
Nov 30, 2016 9.109 9.320 9.020 9.095 606,594 +0.33(+3.82%)
Nov 29, 2016 8.706 8.781 8.633 8.761 244,084 -0.13(-1.46%)
Nov 28, 2016 9.266 9.314 8.863 8.890 336,597 -0.36(-3.84%)
Nov 25, 2016 9.307 9.389 9.211 9.245 137,738 -0.05(-0.51%)
Nov 23, 2016 9.293 9.293 9.293 0 -0.18(-1.87%)
Nov 22, 2016 9.430 9.580 9.320 9.471 367,951 +0.08(+0.80%)
Nov 21, 2016 9.389 9.493 9.242 9.396 315,973 +0.20(+2.15%)
Nov 18, 2016 9.198 9.239 9.081 9.198 117,201 +0.09(+0.97%)
Nov 17, 2016 9.218 9.325 9.081 9.109 194,410 -0.13(-1.40%)
Nov 16, 2016 9.218 9.430 9.201 9.239 307,187 -0.07(-0.73%)
Nov 15, 2016 9.102 9.437 9.102 9.307 402,863 +0.25(+2.79%)
Nov 14, 2016 8.842 9.054 8.836 9.054 386,099 +0.19(+2.16%)
Nov 11, 2016 8.897 8.931 8.647 8.863 321,235 -0.10(-1.14%)
Nov 10, 2016 8.733 9.361 8.706 8.965 480,379 +0.29(+3.30%)
Nov 09, 2016 8.160 8.802 8.160 8.679 518,975 +0.38(+4.52%)
Nov 08, 2016 8.330 8.426 8.283 8.303 217,225 -0.05(-0.57%)
Nov 07, 2016 8.385 8.433 8.303 8.351 220,822 +0.12(+1.49%)
Nov 04, 2016 8.364 8.365 8.194 8.228 207,566 -0.17(-2.03%)
Nov 03, 2016 8.501 8.501 8.371 8.399 147,448 -0.10(-1.20%)
Nov 02, 2016 8.583 8.610 8.373 8.501 269,543 -0.18(-2.12%)
Nov 01, 2016 8.754 8.870 8.644 8.685 303,362 -0.04(-0.47%)
Oct 31, 2016 8.904 8.924 8.713 8.726 329,955 -0.21(-2.37%)
Oct 28, 2016 8.747 8.972 8.726 8.938 465,398 +0.14(+1.55%)
Oct 27, 2016 8.904 9.047 8.747 8.802 235,607 -0.06(-0.69%)
Oct 26, 2016 8.740 8.938 8.726 8.863 439,910 +0.02(+0.23%)
Oct 25, 2016 8.877 8.918 8.754 8.842 305,973 -0.01(-0.06%)
Oct 24, 2016 8.692 8.883 8.658 8.848 651,437 +0.24(+2.84%)
Oct 21, 2016 8.665 8.672 8.563 8.603 162,942 -0.01(-0.08%)
Oct 20, 2016 8.603 8.644 8.528 8.610 219,438 -0.05(-0.63%)
Oct 19, 2016 8.590 8.720 8.590 8.665 183,198 +0.10(+1.20%)
Oct 18, 2016 8.528 8.569 8.371 8.563 196,021 +0.19(+2.28%)
Oct 17, 2016 8.460 8.475 8.324 8.371 218,000 -0.09(-1.05%)
Oct 14, 2016 8.590 8.634 8.440 8.460 128,006 -0.14(-1.59%)
Oct 13, 2016 8.515 8.610 8.474 8.597 155,754 -0.03(-0.32%)
Oct 12, 2016 8.644 8.644 8.487 8.624 206,827 -0.10(-1.12%)
Oct 11, 2016 9.021 9.034 8.648 8.722 293,832 -0.27(-3.03%)
Oct 10, 2016 8.921 9.074 8.888 8.994 182,607 +0.14(+1.58%)
Oct 07, 2016 8.722 8.941 8.675 8.855 221,820 +0.09(+1.06%)
Oct 06, 2016 8.828 8.861 8.648 8.762 171,274 +0.01(+0.15%)
Oct 05, 2016 8.695 8.928 8.622 8.748 323,857 +0.15(+1.78%)
Oct 04, 2016 8.602 8.753 8.409 8.595 268,628 -0.03(-0.39%)
Oct 03, 2016 8.755 8.773 8.589 8.628 179,841 -0.10(-1.14%)
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%)
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.