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, 2018 8.829 8.935 8.824 8.927 117,459 +0.11(+1.20%)
Jul 30, 2018 8.780 8.821 8.756 8.821 101,210 +0.07(+0.84%)
Jul 27, 2018 9.050 9.050 8.690 8.747 210,515 -0.31(-3.43%)
Jul 26, 2018 8.895 9.065 8.846 9.058 209,633 +0.16(+1.74%)
Jul 25, 2018 8.739 8.903 8.739 8.903 159,122 +0.15(+1.68%)
Jul 24, 2018 8.796 8.870 8.739 8.756 153,727 +0.05(+0.56%)
Jul 23, 2018 8.698 8.707 8.584 8.707 96,099 +0.02(+0.28%)
Jul 20, 2018 8.862 8.870 8.666 8.682 155,289 -0.14(-1.58%)
Jul 19, 2018 8.788 8.944 8.731 8.821 407,576 +0.23(+2.66%)
Jul 18, 2018 8.486 8.658 8.429 8.592 217,664 +0.12(+1.45%)
Jul 17, 2018 8.551 8.568 8.445 8.469 164,830 -0.08(-0.96%)
Jul 16, 2018 8.617 8.625 8.502 8.551 172,172 -0.09(-1.04%)
Jul 13, 2018 8.568 8.657 8.502 8.641 139,778 +0.07(+0.86%)
Jul 12, 2018 8.592 8.614 8.486 8.568 226,753 +0.02(+0.29%)
Jul 11, 2018 8.575 8.599 8.471 8.543 295,057 -0.05(-0.56%)
Jul 10, 2018 8.671 8.679 8.551 8.591 234,255 -0.06(-0.65%)
Jul 09, 2018 8.655 8.663 8.571 8.647 328,300 +0.04(+0.46%)
Jul 06, 2018 8.575 8.607 8.511 8.607 254,963 +0.00(+0.00%)
Jul 05, 2018 8.575 8.623 8.559 8.607 238,747 +0.06(+0.65%)
Jul 03, 2018 8.551 8.551 8.551 0 -0.03(-0.37%)
Jul 02, 2018 8.551 8.583 8.463 8.583 139,732 +0.01(+0.09%)
Jun 29, 2018 8.567 8.647 8.487 8.575 161,970 +0.09(+1.03%)
Jun 28, 2018 8.543 8.591 8.419 8.487 156,417 -0.09(-1.02%)
Jun 27, 2018 8.703 8.704 8.535 8.575 204,141 -0.06(-0.65%)
Jun 26, 2018 8.519 8.635 8.438 8.631 125,472 +0.19(+2.27%)
Jun 25, 2018 8.671 8.671 8.415 8.439 194,809 -0.21(-2.40%)
Jun 22, 2018 8.695 8.806 8.647 8.647 133,551 +0.06(+0.74%)
Jun 21, 2018 8.639 8.639 8.533 8.583 204,286 -0.06(-0.65%)
Jun 20, 2018 8.607 8.711 8.591 8.639 199,664 +0.06(+0.74%)
Jun 19, 2018 8.559 8.631 8.533 8.575 101,028 -0.02(-0.28%)
Jun 18, 2018 8.479 8.601 8.479 8.599 107,415 +0.10(+1.22%)
Jun 15, 2018 8.743 8.479 8.495 161,690 -0.25(-2.83%)
Jun 14, 2018 8.807 8.830 8.719 8.743 221,777 -0.06(-0.64%)
Jun 13, 2018 8.918 8.934 8.751 8.799 126,367 -0.18(-1.96%)
Jun 12, 2018 8.942 9.054 8.902 8.974 146,964 +0.06(+0.63%)
Jun 11, 2018 8.671 8.966 8.671 8.918 325,816 +0.09(+0.99%)
Jun 08, 2018 8.966 8.966 8.799 8.830 154,753 -0.13(-1.43%)
Jun 07, 2018 8.854 8.974 8.838 8.958 172,324 +0.14(+1.54%)
Jun 06, 2018 8.815 8.822 152,615 -0.12(-1.34%)
Jun 05, 2018 8.886 8.990 8.878 8.942 177,220 +0.00(+0.00%)
Jun 04, 2018 8.918 8.974 8.862 8.942 165,569 +0.09(+0.99%)
Jun 01, 2018 8.870 8.939 8.822 8.854 188,683 -0.02(-0.27%)
May 31, 2018 8.767 8.926 8.767 8.878 163,974 +0.08(+0.91%)
May 30, 2018 8.679 8.822 8.623 8.799 177,346 +0.18(+2.13%)
May 29, 2018 8.527 8.638 8.519 8.615 141,144 +0.08(+0.94%)
May 25, 2018 8.535 8.535 8.535 0 -0.10(-1.20%)
May 24, 2018 8.815 8.815 8.615 8.639 199,299 -0.20(-2.26%)
May 23, 2018 8.854 8.878 8.759 8.838 224,172 -0.02(-0.27%)
May 22, 2018 8.910 8.982 8.854 8.862 184,229 -0.01(-0.09%)
May 21, 2018 8.934 8.942 8.838 8.870 242,089 -0.01(-0.09%)
May 18, 2018 8.918 8.958 8.830 8.878 108,909 +0.01(+0.09%)
May 17, 2018 8.870 8.990 8.815 8.870 260,068 +0.08(+0.91%)
May 16, 2018 8.751 8.807 8.711 8.791 175,348 +0.05(+0.55%)
May 15, 2018 8.862 8.862 8.711 8.743 380,378 -0.06(-0.73%)
May 14, 2018 8.695 8.807 8.671 8.807 223,123 +0.15(+1.75%)
May 11, 2018 8.623 8.711 8.599 8.655 189,650 +0.03(+0.37%)
May 10, 2018 8.559 8.671 8.543 8.623 185,155 +0.10(+1.22%)
May 09, 2018 8.447 8.615 8.375 8.519 229,957 +0.10(+1.14%)
May 08, 2018 8.335 8.431 8.184 8.423 283,622 +0.10(+1.25%)
May 07, 2018 8.312 8.391 8.288 8.319 263,291 +0.10(+1.26%)
May 04, 2018 8.024 8.240 7.992 8.216 233,199 +0.13(+1.58%)
May 03, 2018 8.168 8.232 8.088 8.088 178,220 -0.11(-1.36%)
May 02, 2018 8.375 8.399 8.184 8.200 220,312 -0.20(-2.38%)
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.