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 (%)
Aug 31, 2011 9.025 9.091 8.747 8.937 286,114 +0.08(+0.87%)
Aug 30, 2011 8.706 8.973 8.706 8.860 188,583 +0.06(+0.70%)
Aug 29, 2011 8.423 8.798 8.397 8.798 215,426 +0.47(+5.62%)
Aug 26, 2011 8.073 8.417 8.062 8.330 87,801 +0.22(+2.73%)
Aug 25, 2011 8.340 8.340 7.975 8.109 323,929 -0.12(-1.44%)
Aug 24, 2011 8.294 8.536 8.078 8.227 239,618 -0.15(-1.78%)
Aug 23, 2011 8.186 8.443 8.129 8.376 76,715 +0.25(+3.13%)
Aug 22, 2011 8.376 8.536 8.037 8.122 141,293 -0.21(-2.53%)
Aug 19, 2011 8.438 8.700 8.258 8.332 144,900 -0.21(-2.44%)
Aug 18, 2011 8.510 8.700 8.397 8.541 140,937 -0.21(-2.41%)
Aug 17, 2011 8.716 8.922 8.623 8.752 120,155 +0.04(+0.47%)
Aug 16, 2011 8.952 8.952 8.608 8.711 163,024 -0.25(-2.77%)
Aug 15, 2011 8.880 9.045 8.669 8.959 127,917 +0.23(+2.60%)
Aug 12, 2011 8.639 8.762 8.536 8.731 137,832 +0.22(+2.54%)
Aug 11, 2011 8.026 8.515 7.975 8.515 162,593 +0.51(+6.42%)
Aug 10, 2011 8.031 8.191 7.666 8.002 272,739 -0.01(-0.18%)
Aug 09, 2011 8.042 8.484 7.517 8.016 431,398 +0.03(+0.39%)
Aug 08, 2011 8.042 8.047 7.342 7.985 431,114 -0.49(-5.83%)
Aug 05, 2011 8.613 8.716 7.749 8.479 328,918 -0.10(-1.20%)
Aug 04, 2011 8.978 9.122 8.525 8.582 393,450 -0.49(-5.44%)
Aug 03, 2011 9.030 9.174 8.958 9.076 96,532 +0.05(+0.51%)
Aug 02, 2011 9.133 9.210 9.030 9.030 132,936 -0.15(-1.63%)
Aug 01, 2011 9.133 9.189 9.004 9.179 110,067 +0.14(+1.54%)
Jul 29, 2011 8.937 9.081 8.932 9.040 128,549 +0.04(+0.46%)
Jul 28, 2011 9.004 9.133 8.858 8.999 133,424 +0.06(+0.63%)
Jul 27, 2011 9.133 9.184 8.844 8.942 232,597 -0.24(-2.58%)
Jul 26, 2011 9.246 9.270 9.138 9.179 158,836 -0.04(-0.46%)
Jul 25, 2011 9.210 9.277 9.163 9.221 166,733 -0.04(-0.43%)
Jul 22, 2011 9.277 9.292 9.230 9.261 140,866 +0.00(+0.00%)
Jul 21, 2011 9.385 9.400 9.189 9.261 193,817 -0.04(-0.44%)
Jul 20, 2011 9.338 9.472 9.235 9.302 193,249 -0.04(-0.39%)
Jul 19, 2011 9.405 9.441 9.241 9.338 252,208 -0.01(-0.06%)
Jul 18, 2011 9.518 9.560 9.266 9.344 109,480 -0.11(-1.20%)
Jul 15, 2011 9.401 9.508 9.307 9.457 66,033 +0.10(+1.10%)
Jul 14, 2011 9.518 9.642 9.287 9.354 99,533 -0.17(-1.78%)
Jul 13, 2011 9.678 9.729 9.518 9.524 67,598 -0.16(-1.65%)
Jul 12, 2011 9.673 9.714 9.513 9.683 97,486 +0.05(+0.48%)
Jul 11, 2011 9.848 9.848 9.616 9.637 73,345 -0.21(-2.15%)
Jul 08, 2011 9.863 9.920 9.699 9.849 68,146 -0.09(-0.87%)
Jul 07, 2011 9.848 9.966 9.776 9.935 102,938 +0.13(+1.36%)
Jul 06, 2011 9.745 9.868 9.719 9.801 104,503 -0.01(-0.05%)
Jul 05, 2011 9.801 9.810 9.611 9.807 99,790 +0.03(+0.32%)
Jul 01, 2011 9.719 9.776 9.615 9.776 71,817 +0.10(+1.01%)
Jun 30, 2011 9.560 9.724 9.441 9.678 170,255 +0.13(+1.40%)
Jun 29, 2011 9.518 9.596 9.349 9.544 114,122 +0.10(+1.09%)
Jun 28, 2011 9.482 9.493 9.374 9.441 98,066 +0.03(+0.27%)
Jun 27, 2011 9.194 9.436 9.153 9.416 78,945 +0.21(+2.23%)
Jun 24, 2011 9.369 9.369 9.133 9.210 179,656 -0.04(-0.44%)
Jun 23, 2011 9.107 9.256 9.004 9.251 208,376 -0.03(-0.28%)
Jun 22, 2011 9.338 9.369 9.194 9.277 159,880 -0.01(-0.11%)
Jun 21, 2011 9.158 9.354 9.107 9.287 183,916 +0.20(+2.15%)
Jun 20, 2011 9.221 9.221 9.004 9.091 131,709 -0.04(-0.39%)
Jun 17, 2011 9.112 9.230 9.112 9.127 108,542 +0.06(+0.62%)
Jun 16, 2011 8.978 9.107 8.927 9.071 215,049 +0.16(+1.79%)
Jun 15, 2011 9.374 9.410 8.839 8.911 255,514 -0.39(-4.20%)
Jun 14, 2011 9.503 9.503 9.169 9.302 197,990 +0.04(+0.44%)
Jun 13, 2011 9.333 9.362 9.148 9.261 133,952 -0.01(-0.06%)
Jun 10, 2011 9.328 9.380 9.133 9.266 177,121 -0.06(-0.61%)
Jun 09, 2011 9.313 9.421 9.129 9.323 157,353 +0.13(+1.46%)
Jun 08, 2011 9.117 9.241 8.983 9.189 168,581 +0.01(+0.06%)
Jun 07, 2011 9.189 9.292 8.999 9.184 199,461 -0.01(-0.06%)
Jun 06, 2011 9.498 9.498 9.174 9.189 116,695 -0.24(-2.51%)
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.