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 (%)
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%)
Jun 03, 2011 9.421 9.503 9.261 9.426 101,782 +0.17(+1.89%)
May 24, 2011 9.544 9.642 9.225 9.251 291,026 -0.28(-2.92%)
May 23, 2011 9.544 9.580 9.488 9.529 99,413 -0.06(-0.64%)
May 20, 2011 9.364 9.596 9.313 9.590 129,443 +0.20(+2.08%)
May 19, 2011 9.380 9.508 9.313 9.395 181,376 +0.08(+0.88%)
May 18, 2011 9.030 9.313 8.973 9.313 244,290 +0.31(+3.49%)
May 17, 2011 9.220 9.349 8.983 8.999 343,243 -0.36(-3.85%)
May 16, 2011 9.503 9.580 9.292 9.359 275,024 -0.23(-2.36%)
May 13, 2011 9.673 9.735 9.524 9.585 128,609 -0.08(-0.85%)
May 12, 2011 9.771 9.771 9.585 9.668 122,345 -0.09(-0.90%)
May 11, 2011 9.796 9.879 9.626 9.755 103,970 -0.04(-0.37%)
May 10, 2011 9.801 9.801 9.693 9.791 74,278 +0.08(+0.83%)
May 09, 2011 9.904 9.961 9.570 9.710 93,574 -0.04(-0.41%)
May 06, 2011 9.539 9.780 9.539 9.750 117,163 +0.22(+2.32%)
May 05, 2011 10.02 10.02 9.446 9.529 401,179 -0.42(-4.24%)
May 04, 2011 10.26 10.26 9.837 9.951 161,825 -0.16(-1.63%)
May 03, 2011 10.15 10.20 9.945 10.12 180,863 -0.02(-0.24%)
May 02, 2011 10.12 10.15 10.10 10.14 157,615 +0.08(+0.75%)
Apr 29, 2011 9.982 10.11 9.961 10.06 177,889 +0.09(+0.93%)
Apr 28, 2011 9.971 10.02 9.904 9.971 132,131 -0.01(-0.10%)
Apr 27, 2011 9.920 9.982 9.843 9.982 220,532 -0.02(-0.21%)
Apr 26, 2011 10.04 10.04 9.966 10.00 240,576 +0.00(+0.00%)
Apr 25, 2011 10.07 10.07 9.936 10.00 201,859 +0.01(+0.10%)
Apr 21, 2011 10.02 10.13 9.961 9.992 245,258 +0.00(+0.00%)
Apr 20, 2011 9.951 10.06 9.951 9.992 221,884 +0.00(+0.00%)
Apr 19, 2011 9.925 10.16 9.812 9.992 156,395 +0.17(+1.68%)
Apr 18, 2011 9.858 9.930 9.796 9.827 136,131 -0.04(-0.42%)
Apr 15, 2011 9.894 9.915 9.796 9.868 113,000 -0.08(-0.78%)
Apr 14, 2011 10.05 10.05 9.909 9.945 64,323 -0.02(-0.15%)
Apr 13, 2011 9.879 9.966 9.863 9.961 92,832 +0.09(+0.89%)
Apr 12, 2011 10.05 10.05 9.853 9.873 228,312 -0.16(-1.59%)
Apr 11, 2011 10.21 10.24 10.03 10.03 194,845 -0.21(-2.01%)
Apr 08, 2011 10.32 10.34 10.16 10.24 173,423 -0.09(-0.90%)
Apr 07, 2011 10.34 10.35 10.30 10.33 98,124 +0.02(+0.20%)
Apr 06, 2011 10.32 10.32 10.29 10.31 96,246 +0.02(+0.20%)
Apr 05, 2011 10.29 10.31 10.29 10.29 44,382 +0.00(+0.00%)
Apr 04, 2011 10.33 10.33 10.29 10.29 160,443 +0.00(+0.00%)
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.