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 28, 2014 11.98 12.03 11.48 11.56 155,205 -0.59(-4.82%)
Nov 26, 2014 12.04 12.15 12.15 12.15 194,791 +0.12(+1.02%)
Nov 25, 2014 12.00 12.05 11.90 12.03 273,964 +0.06(+0.51%)
Nov 24, 2014 12.14 12.15 11.84 11.96 260,882 -0.09(-0.74%)
Nov 21, 2014 12.19 12.26 12.00 12.05 165,637 +0.01(+0.05%)
Nov 20, 2014 11.96 12.08 11.89 12.05 198,262 +0.08(+0.65%)
Nov 19, 2014 11.75 12.01 11.67 11.97 348,122 +0.22(+1.85%)
Nov 18, 2014 11.65 11.77 11.63 11.75 233,568 +0.11(+0.91%)
Nov 17, 2014 11.70 11.75 11.61 11.65 391,692 -0.07(-0.57%)
Nov 14, 2014 11.50 11.72 11.42 11.71 173,421 +0.25(+2.19%)
Nov 13, 2014 11.52 11.57 11.42 11.46 409,739 -0.03(-0.24%)
Nov 12, 2014 11.38 11.54 11.35 11.49 188,304 +0.02(+0.19%)
Nov 11, 2014 11.33 11.47 11.29 11.47 117,152 +0.08(+0.69%)
Nov 10, 2014 11.50 11.55 11.32 11.39 304,876 -0.11(-0.92%)
Nov 07, 2014 11.25 11.51 11.25 11.50 244,869 +0.23(+2.03%)
Nov 06, 2014 11.23 11.30 11.15 11.27 188,927 -0.01(-0.10%)
Nov 05, 2014 11.23 11.29 11.09 11.28 360,968 +0.06(+0.50%)
Nov 04, 2014 11.34 11.35 11.12 11.22 298,107 -0.21(-1.85%)
Nov 03, 2014 11.55 11.60 11.43 11.43 262,577 -0.17(-1.49%)
Oct 31, 2014 11.68 11.71 11.50 11.61 210,088 -0.02(-0.14%)
Oct 30, 2014 11.73 11.78 11.56 11.62 132,545 -0.14(-1.19%)
Oct 29, 2014 11.69 11.77 11.61 11.76 208,815 +0.10(+0.86%)
Oct 28, 2014 11.56 11.66 11.55 11.66 150,148 +0.09(+0.77%)
Oct 27, 2014 11.75 11.81 11.50 11.57 328,348 -0.24(-2.03%)
Oct 24, 2014 11.60 11.86 11.57 11.81 238,175 +0.22(+1.93%)
Oct 23, 2014 11.52 11.66 11.50 11.59 190,245 +0.19(+1.66%)
Oct 22, 2014 11.65 11.77 11.31 11.40 306,643 -0.19(-1.64%)
Oct 21, 2014 11.47 11.70 11.46 11.59 247,770 +0.23(+2.01%)
Oct 20, 2014 11.39 11.39 11.20 11.36 360,822 -0.12(-1.02%)
Oct 17, 2014 11.33 11.63 11.23 11.48 382,276 +0.35(+3.16%)
Oct 16, 2014 10.26 11.17 10.21 11.13 435,519 +0.66(+6.29%)
Oct 15, 2014 9.827 10.50 9.554 10.47 635,894 +0.46(+4.57%)
Oct 14, 2014 10.37 10.37 9.570 10.01 718,153 -0.36(-3.44%)
Oct 13, 2014 10.97 10.98 10.35 10.37 379,269 -0.54(-4.96%)
Oct 10, 2014 11.43 11.43 10.74 10.91 511,362 -0.55(-4.83%)
Oct 09, 2014 11.99 11.99 11.39 11.46 229,145 -0.53(-4.40%)
Oct 08, 2014 12.01 12.08 11.66 11.99 204,946 +0.03(+0.23%)
Oct 07, 2014 11.91 12.05 11.89 11.96 107,773 +0.02(+0.18%)
Oct 06, 2014 12.13 12.19 11.88 11.94 154,597 -0.13(-1.05%)
Oct 03, 2014 12.06 12.07 11.99 12.07 118,591 +0.05(+0.41%)
Oct 02, 2014 12.08 12.10 11.77 12.02 192,064 -0.04(-0.32%)
Oct 01, 2014 12.18 12.23 11.99 12.06 147,572 -0.09(-0.72%)
Sep 30, 2014 12.02 12.14 11.91 12.14 173,438 +0.15(+1.28%)
Sep 29, 2014 11.88 11.99 11.84 11.99 140,621 +0.09(+0.74%)
Sep 26, 2014 11.68 11.91 11.64 11.90 154,086 +0.26(+2.22%)
Sep 25, 2014 11.72 11.78 11.57 11.64 188,600 -0.08(-0.66%)
Sep 24, 2014 11.78 11.78 11.56 11.72 273,085 -0.07(-0.61%)
Sep 23, 2014 11.84 11.89 11.76 11.79 210,013 -0.10(-0.83%)
Sep 22, 2014 12.06 12.07 11.82 11.89 226,745 -0.15(-1.28%)
Sep 19, 2014 11.96 12.05 11.92 12.05 170,565 +0.13(+1.11%)
Sep 18, 2014 11.95 11.99 11.86 11.91 329,307 -0.02(-0.18%)
Sep 17, 2014 11.90 11.96 11.84 11.94 239,394 +0.08(+0.65%)
Sep 16, 2014 11.67 11.86 11.67 11.86 205,855 +0.18(+1.50%)
Sep 15, 2014 11.93 11.93 11.60 11.68 419,236 -0.23(-1.94%)
Sep 12, 2014 12.05 12.06 11.81 11.91 368,638 -0.16(-1.36%)
Sep 11, 2014 12.07 12.10 12.01 12.08 162,673 -0.02(-0.14%)
Sep 10, 2014 12.07 12.10 12.02 12.10 179,089 +0.04(+0.36%)
Sep 09, 2014 12.05 12.12 12.00 12.05 211,378 +0.01(+0.09%)
Sep 08, 2014 12.08 12.13 11.96 12.04 276,322 -0.04(-0.32%)
Sep 05, 2014 12.13 12.12 11.98 12.08 227,466 -0.04(-0.36%)
Sep 04, 2014 12.19 12.22 12.07 12.12 229,427 -0.07(-0.54%)
Sep 03, 2014 12.23 12.24 12.11 12.19 148,790 +0.01(+0.09%)
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.