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 (%)
Apr 28, 2017 9.676 9.726 9.630 9.640 143,894 +0.04(+0.45%)
Apr 27, 2017 9.719 9.755 9.597 9.597 127,355 -0.16(-1.69%)
Apr 26, 2017 9.790 9.934 9.747 9.762 137,723 -0.05(-0.51%)
Apr 25, 2017 9.733 9.819 9.690 9.812 109,302 +0.12(+1.26%)
Apr 24, 2017 9.704 9.740 9.626 9.690 200,999 +0.10(+1.05%)
Apr 21, 2017 9.611 9.683 9.554 9.590 127,549 -0.02(-0.22%)
Apr 20, 2017 9.647 9.690 9.525 9.611 189,332 -0.03(-0.30%)
Apr 19, 2017 9.762 9.790 9.626 9.640 160,953 -0.11(-1.10%)
Apr 18, 2017 9.640 9.769 9.640 9.747 110,505 +0.08(+0.85%)
Apr 17, 2017 9.719 9.719 9.611 9.665 188,199 -0.08(-0.85%)
Apr 13, 2017 9.898 9.920 9.654 9.747 273,685 -0.10(-1.02%)
Apr 12, 2017 9.877 9.877 9.755 9.848 174,961 -0.01(-0.15%)
Apr 11, 2017 9.834 9.902 9.783 9.862 195,312 +0.06(+0.64%)
Apr 10, 2017 9.870 9.898 9.800 9.800 226,264 -0.04(-0.36%)
Apr 07, 2017 9.877 9.926 9.768 9.835 187,622 +0.05(+0.50%)
Apr 06, 2017 9.709 9.821 9.695 9.786 116,496 +0.11(+1.08%)
Apr 05, 2017 9.779 9.870 9.646 9.681 188,999 -0.02(-0.22%)
Apr 04, 2017 9.534 9.765 9.506 9.702 254,044 +0.01(+0.14%)
Apr 03, 2017 9.611 9.751 9.492 9.688 188,775 +0.14(+1.43%)
Mar 31, 2017 9.422 9.569 9.380 9.551 155,391 +0.09(+1.00%)
Mar 30, 2017 9.520 9.520 9.387 9.457 199,015 +0.03(+0.30%)
Mar 29, 2017 9.240 9.443 9.240 9.429 206,153 +0.19(+2.05%)
Mar 28, 2017 9.219 9.247 9.177 9.240 159,732 +0.09(+0.99%)
Mar 27, 2017 9.170 9.205 9.100 9.149 179,841 -0.13(-1.43%)
Mar 24, 2017 9.261 9.338 9.233 9.282 154,747 +0.13(+1.38%)
Mar 23, 2017 9.023 9.247 9.002 9.156 232,805 +0.17(+1.95%)
Mar 22, 2017 8.995 9.044 8.932 8.981 237,386 -0.09(-1.00%)
Mar 21, 2017 9.240 9.282 9.037 9.072 235,189 -0.14(-1.52%)
Mar 20, 2017 9.170 9.268 9.170 9.212 270,367 -0.01(-0.15%)
Mar 17, 2017 9.338 9.359 9.226 9.226 199,357 -0.15(-1.64%)
Mar 16, 2017 9.331 9.415 9.310 9.380 123,385 +0.03(+0.30%)
Mar 15, 2017 9.275 9.387 9.156 9.352 170,773 +0.18(+1.98%)
Mar 14, 2017 9.184 9.241 9.065 9.170 177,338 -0.16(-1.73%)
Mar 13, 2017 9.338 9.394 9.261 9.331 156,987 +0.03(+0.30%)
Mar 10, 2017 9.191 9.366 9.156 9.303 207,261 +0.11(+1.22%)
Mar 09, 2017 9.324 9.393 9.044 9.191 412,936 -0.17(-1.80%)
Mar 08, 2017 9.604 9.660 9.359 9.359 253,436 -0.27(-2.76%)
Mar 07, 2017 9.688 9.688 9.597 9.625 114,018 -0.09(-0.94%)
Mar 06, 2017 9.758 9.758 9.590 9.716 130,091 -0.06(-0.57%)
Mar 03, 2017 9.828 9.828 9.632 9.772 190,942 +0.01(+0.14%)
Mar 02, 2017 9.709 9.807 9.702 9.758 163,884 -0.01(-0.14%)
Mar 01, 2017 9.842 9.849 9.702 9.772 230,996 +0.11(+1.16%)
Feb 28, 2017 9.541 9.702 9.541 9.660 219,987 +0.10(+1.03%)
Feb 27, 2017 9.597 9.611 9.561 9.561 223,017 +0.03(+0.29%)
Feb 24, 2017 9.688 9.758 9.520 9.534 352,776 -0.14(-1.45%)
Feb 23, 2017 9.926 9.968 9.667 9.674 287,571 -0.13(-1.36%)
Feb 22, 2017 9.800 9.856 9.768 9.807 209,115 -0.11(-1.13%)
Feb 21, 2017 9.940 9.989 9.814 9.919 253,788 +0.15(+1.58%)
Feb 17, 2017 9.765 9.765 9.765 0 -0.12(-1.20%)
Feb 16, 2017 10.18 10.18 9.877 9.884 171,027 -0.18(-1.74%)
Feb 15, 2017 10.09 10.10 9.975 10.06 218,531 +0.01(+0.07%)
Feb 14, 2017 9.954 10.05 9.870 10.05 203,745 +0.08(+0.77%)
Feb 13, 2017 9.877 9.982 9.751 9.975 246,246 +0.06(+0.64%)
Feb 10, 2017 10.07 10.07 9.884 9.912 211,910 -0.01(-0.07%)
Feb 09, 2017 9.737 9.926 9.709 9.919 190,056 +0.25(+2.61%)
Feb 08, 2017 9.646 9.716 9.499 9.667 283,028 -0.10(-1.00%)
Feb 07, 2017 9.905 9.982 9.730 9.765 281,886 -0.15(-1.48%)
Feb 06, 2017 9.954 10.00 9.898 9.912 146,223 -0.07(-0.70%)
Feb 03, 2017 9.898 10.00 9.856 9.982 213,916 +0.10(+1.06%)
Feb 02, 2017 9.863 9.898 9.709 9.877 289,051 +0.09(+0.93%)
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.