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 (%)
Mar 31, 2020 1.298 1.385 1.250 1.385 432,943 +0.10(+8.00%)
Mar 30, 2020 1.414 1.443 1.212 1.282 299,173 -0.18(-12.28%)
Mar 27, 2020 1.597 1.606 1.375 1.462 590,325 -0.18(-11.11%)
Mar 26, 2020 1.549 1.895 1.520 1.645 833,482 +0.13(+8.92%)
Mar 25, 2020 1.202 1.597 1.202 1.510 510,830 +0.22(+17.16%)
Mar 24, 2020 1.212 1.520 1.154 1.289 506,257 +0.18(+16.52%)
Mar 23, 2020 1.491 1.491 1.097 1.106 661,216 -0.40(-26.75%)
Mar 20, 2020 1.683 1.866 1.395 1.510 765,822 -0.09(-5.42%)
Mar 19, 2020 0.8079 2.280 0.8079 1.597 1,091,995 +0.83(+108.41%)
Mar 18, 2020 1.125 1.154 0.6252 0.7661 1,007,558 -0.52(-40.56%)
Mar 17, 2020 1.664 1.733 1.279 1.289 730,345 -0.37(-22.09%)
Mar 16, 2020 1.789 1.904 1.645 1.654 570,800 -0.29(-14.85%)
Mar 13, 2020 1.731 1.943 1.731 1.943 783,600 +0.39(+25.47%)
Mar 12, 2020 2.078 2.078 1.443 1.549 1,062,028 -0.72(-31.78%)
Mar 11, 2020 2.693 2.815 2.241 2.270 1,196,426 -0.63(-21.59%)
Mar 10, 2020 3.790 3.790 2.078 2.895 2,708,070 -0.70(-19.52%)
Mar 09, 2020 4.001 4.136 3.511 3.597 1,099,067 -1.27(-26.09%)
Mar 06, 2020 5.155 5.165 4.809 4.867 871,244 -0.47(-8.83%)
Mar 05, 2020 5.502 5.550 5.290 5.338 589,039 -0.28(-4.97%)
Mar 04, 2020 5.752 5.836 5.588 5.617 510,933 -0.04(-0.68%)
Mar 03, 2020 5.886 6.012 5.617 5.656 399,646 -0.18(-3.13%)
Mar 02, 2020 5.646 5.983 5.532 5.838 636,125 +0.29(+5.20%)
Feb 28, 2020 5.540 5.617 5.267 5.550 948,804 -0.14(-2.53%)
Feb 27, 2020 5.886 5.925 5.476 5.694 1,000,930 -0.36(-5.88%)
Feb 26, 2020 6.271 6.339 6.040 6.050 1,058,250 -0.22(-3.53%)
Feb 25, 2020 6.685 6.704 6.262 6.271 686,487 -0.41(-6.19%)
Feb 24, 2020 6.752 6.791 6.632 6.685 925,194 -0.24(-3.47%)
Feb 21, 2020 7.050 7.050 6.896 6.925 606,128 -0.14(-2.04%)
Feb 20, 2020 7.079 7.137 7.021 7.070 300,539 +0.00(+0.00%)
Feb 19, 2020 7.108 7.108 7.017 7.070 401,061 +0.00(+0.00%)
Feb 18, 2020 7.079 7.079 7.002 7.070 222,908 -0.01(-0.14%)
Feb 14, 2020 7.108 7.108 7.031 7.079 219,994 -0.02(-0.27%)
Feb 13, 2020 7.089 7.214 7.074 7.098 303,229 -0.04(-0.54%)
Feb 12, 2020 7.050 7.137 6.973 7.137 208,241 +0.18(+2.63%)
Feb 11, 2020 6.983 7.002 6.925 6.954 133,882 +0.04(+0.56%)
Feb 10, 2020 6.973 7.021 6.896 6.916 188,938 -0.08(-1.10%)
Feb 07, 2020 7.118 7.118 6.983 6.993 136,404 -0.17(-2.42%)
Feb 06, 2020 7.368 7.368 7.137 7.166 302,730 -0.18(-2.49%)
Feb 05, 2020 7.223 7.387 7.198 7.348 251,934 +0.23(+3.24%)
Feb 04, 2020 7.021 7.223 7.021 7.118 269,110 +0.20(+2.92%)
Feb 03, 2020 6.925 6.964 6.877 6.916 175,912 -0.02(-0.28%)
Jan 31, 2020 6.973 7.044 6.901 6.935 408,175 -0.11(-1.50%)
Jan 30, 2020 7.050 7.089 6.935 7.041 312,166 -0.08(-1.08%)
Jan 29, 2020 7.233 7.348 7.118 7.118 200,531 -0.08(-1.07%)
Jan 28, 2020 7.185 7.233 7.127 7.195 213,396 +0.07(+0.94%)
Jan 27, 2020 7.195 7.204 7.078 7.127 248,938 -0.15(-2.11%)
Jan 24, 2020 7.368 7.406 7.272 7.281 217,811 -0.10(-1.30%)
Jan 23, 2020 7.348 7.435 7.262 7.377 327,074 +0.00(+0.00%)
Jan 22, 2020 7.493 7.493 7.329 7.377 495,238 -0.13(-1.67%)
Jan 21, 2020 7.685 7.685 7.483 7.502 591,235 -0.16(-2.13%)
Jan 17, 2020 7.801 7.829 7.656 7.666 313,876 -0.12(-1.48%)
Jan 16, 2020 7.839 7.868 7.733 7.781 331,163 -0.03(-0.37%)
Jan 15, 2020 7.762 7.829 7.740 7.810 154,428 +0.02(+0.25%)
Jan 14, 2020 7.839 7.849 7.752 7.791 310,322 +0.00(+0.01%)
Jan 13, 2020 7.716 7.846 7.678 7.790 268,693 +0.08(+1.09%)
Jan 10, 2020 7.790 7.790 7.678 7.706 253,183 -0.07(-0.84%)
Jan 09, 2020 7.706 7.793 7.650 7.772 224,136 +0.07(+0.85%)
Jan 08, 2020 7.912 7.931 7.585 7.706 425,607 -0.18(-2.25%)
Jan 07, 2020 7.856 7.912 7.763 7.884 307,344 +0.05(+0.60%)
Jan 06, 2020 7.613 7.856 7.594 7.837 531,915 +0.27(+3.58%)
Jan 03, 2020 7.510 7.594 7.454 7.566 378,543 +0.16(+2.14%)
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.