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 (%)
Jul 31, 2014 11.62 11.62 11.24 11.28 241,006 -0.38(-3.25%)
Jul 30, 2014 11.87 11.89 11.60 11.66 321,091 -0.14(-1.21%)
Jul 29, 2014 11.94 12.00 11.79 11.80 167,299 -0.12(-0.97%)
Jul 28, 2014 12.09 12.09 11.89 11.91 148,730 -0.15(-1.23%)
Jul 25, 2014 12.17 12.17 12.02 12.06 137,155 -0.10(-0.86%)
Jul 24, 2014 12.20 12.20 12.10 12.17 104,487 -0.01(-0.04%)
Jul 23, 2014 12.07 12.19 12.04 12.17 216,381 +0.12(+1.00%)
Jul 22, 2014 12.04 12.08 11.95 12.05 144,554 +0.08(+0.69%)
Jul 21, 2014 11.89 11.98 11.89 11.97 140,193 +0.10(+0.83%)
Jul 18, 2014 11.93 11.95 11.81 11.87 309,296 -0.06(-0.51%)
Jul 17, 2014 11.83 11.96 11.78 11.93 269,329 +0.13(+1.12%)
Jul 16, 2014 11.84 11.86 11.76 11.80 183,684 +0.02(+0.19%)
Jul 15, 2014 11.83 11.83 11.73 11.78 174,591 -0.02(-0.19%)
Jul 14, 2014 11.77 11.86 11.77 11.80 134,146 +0.05(+0.47%)
Jul 11, 2014 11.76 11.77 11.61 11.74 151,344 +0.01(+0.06%)
Jul 10, 2014 11.65 11.75 11.64 11.74 149,545 +0.00(+0.00%)
Jul 09, 2014 11.68 11.74 11.61 11.74 181,233 +0.06(+0.56%)
Jul 08, 2014 11.78 11.81 11.57 11.67 167,610 -0.08(-0.64%)
Jul 07, 2014 11.85 11.85 11.61 11.75 214,647 -0.07(-0.60%)
Jul 03, 2014 11.93 11.82 11.82 11.82 109,030 -0.15(-1.22%)
Jul 02, 2014 12.06 12.10 11.90 11.96 176,970 -0.07(-0.58%)
Jul 01, 2014 12.09 12.11 11.98 12.03 165,980 +0.01(+0.09%)
Jun 30, 2014 11.96 12.03 11.93 12.02 171,546 +0.08(+0.63%)
Jun 27, 2014 11.94 11.99 11.88 11.95 163,404 +0.02(+0.14%)
Jun 26, 2014 12.03 12.10 11.92 11.93 338,375 -0.04(-0.36%)
Jun 25, 2014 11.89 12.01 11.86 11.98 293,732 +0.09(+0.73%)
Jun 24, 2014 11.83 11.89 11.80 11.89 184,756 +0.09(+0.78%)
Jun 23, 2014 11.76 11.88 11.72 11.80 261,304 +0.08(+0.65%)
Jun 20, 2014 11.75 11.78 11.67 11.72 133,136 +0.01(+0.05%)
Jun 19, 2014 11.70 11.73 11.60 11.72 190,933 +0.06(+0.56%)
Jun 18, 2014 11.67 11.69 11.54 11.65 250,028 +0.02(+0.19%)
Jun 17, 2014 11.54 11.66 11.53 11.63 216,883 +0.14(+1.22%)
Jun 16, 2014 11.48 11.55 11.46 11.49 144,845 +0.03(+0.28%)
Jun 13, 2014 11.50 11.56 11.43 11.46 171,739 -0.01(-0.09%)
Jun 12, 2014 11.65 11.65 11.42 11.47 154,222 -0.16(-1.35%)
Jun 11, 2014 11.55 11.62 11.53 11.62 153,422 +0.08(+0.70%)
Jun 10, 2014 11.54 11.61 11.50 11.54 148,051 +0.05(+0.47%)
Jun 06, 2014 11.63 11.71 11.49 11.49 278,923 -0.15(-1.26%)
Jun 05, 2014 11.60 11.68 11.59 11.63 210,692 +0.01(+0.05%)
Jun 04, 2014 11.55 11.63 11.53 11.63 210,838 +0.06(+0.56%)
Jun 03, 2014 11.47 11.56 11.47 11.56 241,632 +0.09(+0.80%)
Jun 02, 2014 11.36 11.48 11.36 11.47 158,731 +0.11(+1.00%)
May 30, 2014 11.32 11.36 11.29 11.36 144,655 +0.06(+0.57%)
May 29, 2014 11.24 11.30 11.22 11.29 135,448 +0.07(+0.63%)
May 28, 2014 11.15 11.22 11.12 11.22 169,935 +0.11(+1.02%)
May 27, 2014 11.36 11.36 11.00 11.11 338,684 -0.23(-2.05%)
May 23, 2014 11.33 11.34 11.34 11.34 186,275 +0.06(+0.58%)
May 22, 2014 11.22 11.35 11.22 11.28 129,457 +0.06(+0.53%)
May 21, 2014 11.30 11.35 11.19 11.22 219,189 -0.01(-0.10%)
May 20, 2014 11.34 11.34 11.20 11.23 184,442 -0.11(-0.96%)
May 19, 2014 11.28 11.34 11.26 11.34 212,610 +0.09(+0.77%)
May 16, 2014 11.10 11.35 11.04 11.25 213,989 +0.20(+1.81%)
May 15, 2014 11.01 11.05 10.99 11.05 247,339 +0.10(+0.94%)
May 14, 2014 10.95 10.96 10.87 10.95 195,714 -0.01(-0.05%)
May 13, 2014 10.89 10.95 10.83 10.95 158,213 +0.08(+0.70%)
May 12, 2014 10.83 10.93 10.82 10.88 183,767 +0.06(+0.60%)
May 09, 2014 10.91 10.91 10.77 10.81 125,122 -0.12(-1.14%)
May 08, 2014 11.00 11.09 10.91 10.94 213,712 -0.07(-0.59%)
May 07, 2014 11.06 11.09 10.94 11.00 271,645 -0.04(-0.34%)
May 06, 2014 10.96 11.04 10.94 11.04 198,545 +0.09(+0.84%)
May 05, 2014 10.83 11.02 10.80 10.95 316,466 +0.07(+0.60%)
May 02, 2014 10.93 10.98 10.87 10.88 156,114 -0.08(-0.69%)
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.