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 (%)
Feb 28, 2017 9.541 9.702 9.541 9.660 219,987 +0.10(+1.03%)
Feb 27, 2017 9.597 9.611 9.561 9.561 223,017 +0.03(+0.29%)
Feb 24, 2017 9.688 9.758 9.520 9.534 352,776 -0.14(-1.45%)
Feb 23, 2017 9.926 9.968 9.667 9.674 287,571 -0.13(-1.36%)
Feb 22, 2017 9.800 9.856 9.768 9.807 209,115 -0.11(-1.13%)
Feb 21, 2017 9.940 9.989 9.814 9.919 253,788 +0.15(+1.58%)
Feb 17, 2017 9.765 9.765 9.765 0 -0.12(-1.20%)
Feb 16, 2017 10.18 10.18 9.877 9.884 171,027 -0.18(-1.74%)
Feb 15, 2017 10.09 10.10 9.975 10.06 218,531 +0.01(+0.07%)
Feb 14, 2017 9.954 10.05 9.870 10.05 203,745 +0.08(+0.77%)
Feb 13, 2017 9.877 9.982 9.751 9.975 246,246 +0.06(+0.64%)
Feb 10, 2017 10.07 10.07 9.884 9.912 211,910 -0.01(-0.07%)
Feb 09, 2017 9.737 9.926 9.709 9.919 190,056 +0.25(+2.61%)
Feb 08, 2017 9.646 9.716 9.499 9.667 283,028 -0.10(-1.00%)
Feb 07, 2017 9.905 9.982 9.730 9.765 281,886 -0.15(-1.48%)
Feb 06, 2017 9.954 10.00 9.898 9.912 146,223 -0.07(-0.70%)
Feb 03, 2017 9.898 10.00 9.856 9.982 213,916 +0.10(+1.06%)
Feb 02, 2017 9.863 9.898 9.709 9.877 289,051 +0.09(+0.93%)
Feb 01, 2017 9.688 9.835 9.646 9.786 461,431 +0.29(+3.02%)
Jan 31, 2017 9.527 9.527 9.352 9.499 284,190 +0.04(+0.44%)
Jan 30, 2017 9.751 9.751 9.485 9.457 266,520 -0.37(-3.77%)
Jan 27, 2017 9.905 9.912 9.737 9.828 507,769 -0.08(-0.85%)
Jan 26, 2017 9.954 10.01 9.842 9.912 303,766 +0.03(+0.28%)
Jan 25, 2017 9.639 9.940 9.632 9.884 327,327 +0.29(+3.07%)
Jan 24, 2017 9.478 9.618 9.471 9.590 355,590 +0.15(+1.63%)
Jan 23, 2017 9.499 9.527 9.401 9.436 142,614 -0.03(-0.30%)
Jan 20, 2017 9.450 9.492 9.345 9.464 126,645 +0.07(+0.75%)
Jan 19, 2017 9.471 9.534 9.317 9.394 170,139 -0.11(-1.18%)
Jan 18, 2017 9.415 9.527 9.394 9.506 209,100 +0.03(+0.37%)
Jan 17, 2017 9.548 9.579 9.422 9.471 320,586 +0.04(+0.37%)
Jan 13, 2017 9.436 9.436 9.436 0 -0.02(-0.22%)
Jan 12, 2017 9.625 9.625 9.415 9.457 311,381 -0.10(-1.10%)
Jan 11, 2017 9.401 9.590 9.331 9.562 297,203 +0.18(+1.92%)
Jan 10, 2017 9.525 9.546 9.341 9.382 248,586 -0.18(-1.93%)
Jan 09, 2017 9.819 9.819 9.457 9.566 442,347 -0.27(-2.71%)
Jan 06, 2017 9.757 9.860 9.676 9.833 271,348 +0.11(+1.12%)
Jan 05, 2017 9.648 9.764 9.518 9.723 361,164 -0.06(-0.63%)
Jan 04, 2017 9.505 9.812 9.451 9.785 293,639 +0.31(+3.24%)
Jan 03, 2017 9.382 9.477 9.320 9.477 139,141 +0.23(+2.51%)
Dec 30, 2016 9.245 9.245 9.245 0 +0.00(+0.00%)
Dec 29, 2016 9.341 9.357 9.231 9.245 204,530 -0.08(-0.81%)
Dec 28, 2016 9.471 9.525 9.311 9.320 227,453 -0.13(-1.37%)
Dec 27, 2016 9.368 9.525 9.348 9.450 294,799 +0.08(+0.80%)
Dec 23, 2016 9.375 9.375 9.375 0 +0.03(+0.29%)
Dec 22, 2016 9.054 9.354 9.054 9.348 268,826 +0.29(+3.24%)
Dec 21, 2016 8.965 9.136 8.938 9.054 218,864 +0.10(+1.14%)
Dec 20, 2016 9.040 9.054 8.938 8.952 263,044 -0.08(-0.91%)
Dec 19, 2016 9.095 9.116 8.945 9.034 240,218 -0.07(-0.75%)
Dec 16, 2016 8.945 9.102 8.911 9.102 176,143 +0.20(+2.22%)
Dec 15, 2016 8.918 9.006 8.842 8.904 352,848 -0.07(-0.76%)
Dec 14, 2016 9.136 9.156 8.952 8.972 368,347 -0.22(-2.38%)
Dec 13, 2016 9.273 9.320 9.163 9.191 262,742 +0.02(+0.22%)
Dec 12, 2016 9.327 9.382 9.170 9.170 389,167 +0.04(+0.45%)
Dec 09, 2016 9.047 9.150 9.013 9.129 206,913 +0.11(+1.21%)
Dec 08, 2016 9.047 9.081 9.006 9.020 253,989 -0.06(-0.68%)
Dec 07, 2016 9.054 9.136 9.020 9.081 135,841 +0.00(+0.00%)
Dec 06, 2016 9.068 9.164 9.000 9.081 161,249 -0.06(-0.67%)
Dec 05, 2016 9.198 9.198 8.959 9.143 243,721 +0.06(+0.68%)
Dec 02, 2016 9.204 9.234 9.000 9.081 376,626 -0.12(-1.34%)
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.