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, 2014 10.24 10.25 10.13 10.15 135,880 -0.07(-0.68%)
Feb 27, 2014 10.17 10.25 10.14 10.22 306,939 +0.10(+0.95%)
Feb 26, 2014 10.04 10.15 10.01 10.13 182,736 +0.08(+0.80%)
Feb 25, 2014 10.11 10.13 9.977 10.05 244,877 -0.03(-0.26%)
Feb 24, 2014 10.09 10.11 10.05 10.07 301,312 -0.06(-0.63%)
Feb 21, 2014 10.16 10.20 10.10 10.14 200,861 +0.04(+0.43%)
Feb 20, 2014 10.17 10.18 10.08 10.09 166,128 -0.05(-0.48%)
Feb 19, 2014 10.16 10.20 10.09 10.14 292,320 -0.05(-0.52%)
Feb 18, 2014 10.29 10.29 10.10 10.20 397,683 -0.02(-0.21%)
Feb 14, 2014 10.15 10.22 10.22 10.22 298,646 +0.04(+0.37%)
Feb 13, 2014 10.08 10.25 10.07 10.18 317,788 +0.06(+0.58%)
Feb 12, 2014 10.08 10.17 10.08 10.12 455,400 +0.05(+0.48%)
Feb 11, 2014 10.08 10.12 10.01 10.07 292,841 -0.01(-0.11%)
Feb 10, 2014 10.04 10.08 10.00 10.08 239,710 +0.02(+0.21%)
Feb 07, 2014 9.913 10.08 9.906 10.06 179,755 +0.21(+2.11%)
Feb 06, 2014 9.823 9.871 9.770 9.855 166,406 +0.08(+0.82%)
Feb 05, 2014 9.833 9.876 9.722 9.775 435,911 -0.07(-0.76%)
Feb 04, 2014 9.940 9.956 9.849 9.849 285,331 -0.05(-0.54%)
Feb 03, 2014 10.12 10.13 9.865 9.903 335,397 -0.20(-1.95%)
Jan 31, 2014 9.956 10.10 9.953 10.10 130,230 +0.13(+1.28%)
Jan 30, 2014 9.913 10.05 9.908 9.972 170,352 +0.06(+0.64%)
Jan 29, 2014 9.956 10.04 9.892 9.908 212,215 -0.10(-1.01%)
Jan 28, 2014 10.06 10.14 10.00 10.01 215,228 -0.02(-0.16%)
Jan 27, 2014 10.09 10.20 9.889 10.03 227,901 -0.01(-0.05%)
Jan 24, 2014 10.11 10.20 10.01 10.03 161,289 -0.12(-1.21%)
Jan 23, 2014 10.14 10.27 10.14 10.15 200,760 -0.05(-0.47%)
Jan 22, 2014 10.16 10.24 10.16 10.20 212,822 +0.09(+0.84%)
Jan 21, 2014 10.16 10.20 10.11 10.12 155,208 -0.02(-0.16%)
Jan 17, 2014 10.07 10.13 10.13 10.13 172,989 +0.08(+0.79%)
Jan 16, 2014 9.908 10.06 9.872 10.05 369,273 +0.17(+1.72%)
Jan 15, 2014 9.855 9.919 9.828 9.881 214,373 +0.03(+0.27%)
Jan 14, 2014 9.967 9.967 9.770 9.855 247,565 -0.03(-0.32%)
Jan 13, 2014 9.998 10.06 9.860 9.887 491,762 -0.08(-0.77%)
Jan 10, 2014 9.974 10.03 9.906 9.963 319,454 +0.03(+0.26%)
Jan 09, 2014 10.07 10.07 9.916 9.937 262,577 -0.10(-1.04%)
Jan 08, 2014 10.09 10.09 9.963 10.04 178,785 -0.03(-0.26%)
Jan 07, 2014 10.18 10.19 9.958 10.07 246,261 +0.03(+0.31%)
Jan 06, 2014 10.07 10.10 9.932 10.04 153,170 -0.01(-0.05%)
Jan 03, 2014 10.02 10.04 9.880 10.04 202,171 -0.01(-0.05%)
Jan 02, 2014 10.27 10.28 9.995 10.05 267,245 -0.19(-1.84%)
Dec 31, 2013 10.14 10.24 10.24 10.24 228,435 +0.02(+0.21%)
Dec 30, 2013 10.20 10.23 10.09 10.21 243,606 -0.00(-0.00%)
Dec 27, 2013 10.03 10.23 9.979 10.21 257,710 +0.12(+1.14%)
Dec 26, 2013 10.02 10.12 10.02 10.10 176,434 +0.01(+0.05%)
Dec 24, 2013 10.03 10.10 9.974 10.09 173,355 +0.10(+1.05%)
Dec 23, 2013 9.869 9.990 9.751 9.990 305,983 +0.29(+2.97%)
Dec 20, 2013 9.545 9.702 9.524 9.702 264,313 +0.20(+2.15%)
Dec 19, 2013 9.408 9.518 9.315 9.497 451,651 +0.09(+1.00%)
Dec 18, 2013 9.398 9.450 9.277 9.403 707,853 -0.03(-0.28%)
Dec 17, 2013 9.654 9.680 9.398 9.429 536,430 -0.19(-2.01%)
Dec 16, 2013 9.482 9.660 9.482 9.623 293,226 +0.15(+1.60%)
Dec 13, 2013 9.450 9.482 9.330 9.471 206,360 +0.06(+0.67%)
Dec 12, 2013 9.503 9.503 9.393 9.408 165,619 -0.13(-1.37%)
Dec 11, 2013 9.539 9.581 9.471 9.539 238,990 +0.08(+0.83%)
Dec 10, 2013 9.503 9.518 9.377 9.461 297,342 +0.03(+0.33%)
Dec 09, 2013 9.555 9.613 9.424 9.429 305,190 -0.14(-1.42%)
Dec 06, 2013 9.681 9.743 9.518 9.565 261,769 -0.09(-0.98%)
Dec 05, 2013 9.791 9.791 9.592 9.660 303,078 -0.11(-1.13%)
Dec 04, 2013 9.953 9.953 9.738 9.770 169,338 -0.16(-1.63%)
Dec 03, 2013 10.05 10.06 9.859 9.932 160,636 -0.05(-0.47%)
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.