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 30, 2019 8.433 8.442 8.239 8.275 218,822 -0.11(-1.37%)
Apr 29, 2019 8.380 8.407 8.327 8.389 128,446 +0.04(+0.53%)
Apr 26, 2019 8.363 8.400 8.292 8.345 169,018 -0.02(-0.21%)
Apr 25, 2019 8.380 8.398 8.327 8.363 136,748 -0.02(-0.21%)
Apr 24, 2019 8.513 8.547 8.380 8.380 205,717 -0.14(-1.66%)
Apr 23, 2019 8.486 8.575 8.486 8.522 177,135 +0.06(+0.73%)
Apr 22, 2019 8.327 8.469 8.324 8.460 113,581 +0.18(+2.13%)
Apr 18, 2019 8.398 8.398 8.222 8.283 242,475 -0.07(-0.84%)
Apr 17, 2019 8.442 8.469 8.336 8.354 141,973 -0.04(-0.42%)
Apr 16, 2019 8.601 8.601 8.257 8.389 567,696 -0.21(-2.46%)
Apr 15, 2019 8.733 8.742 8.592 8.601 220,040 -0.11(-1.22%)
Apr 12, 2019 8.707 8.765 8.680 8.707 187,383 +0.14(+1.65%)
Apr 11, 2019 8.514 8.574 8.514 8.566 232,294 +0.05(+0.61%)
Apr 10, 2019 8.548 8.617 8.505 8.514 229,180 +0.03(+0.41%)
Apr 09, 2019 8.600 8.608 8.480 8.480 325,459 -0.13(-1.50%)
Apr 08, 2019 8.540 8.703 8.540 8.609 503,445 +0.14(+1.62%)
Apr 05, 2019 8.437 8.497 8.437 8.471 115,929 +0.08(+0.92%)
Apr 04, 2019 8.454 8.454 8.368 8.394 125,920 -0.06(-0.71%)
Apr 03, 2019 8.548 8.548 8.408 8.454 184,093 -0.06(-0.71%)
Apr 02, 2019 8.402 8.514 8.359 8.514 299,302 +0.11(+1.33%)
Apr 01, 2019 8.411 8.454 8.342 8.402 228,030 +0.09(+1.03%)
Mar 29, 2019 8.368 8.368 8.299 8.316 141,975 +0.04(+0.52%)
Mar 28, 2019 8.196 8.299 8.196 8.273 146,413 +0.06(+0.73%)
Mar 27, 2019 8.282 8.290 8.179 8.213 110,232 -0.03(-0.31%)
Mar 26, 2019 8.222 8.359 8.183 8.239 162,039 +0.11(+1.38%)
Mar 25, 2019 8.247 8.247 8.024 8.127 165,767 -0.11(-1.36%)
Mar 22, 2019 8.359 8.359 8.179 8.239 246,625 -0.14(-1.64%)
Mar 21, 2019 8.299 8.419 8.265 8.376 188,297 +0.09(+1.04%)
Mar 20, 2019 8.161 8.308 8.110 8.290 275,718 +0.12(+1.47%)
Mar 19, 2019 8.084 8.256 8.084 8.170 230,100 +0.12(+1.50%)
Mar 18, 2019 7.964 8.067 7.938 8.050 212,070 +0.09(+1.08%)
Mar 15, 2019 7.998 7.998 7.923 7.964 139,533 -0.04(-0.54%)
Mar 14, 2019 7.998 8.032 7.964 8.007 194,187 +0.00(+0.00%)
Mar 13, 2019 8.084 8.093 7.972 8.007 192,808 -0.05(-0.64%)
Mar 12, 2019 8.032 8.153 7.955 8.058 361,786 +0.08(+0.97%)
Mar 11, 2019 7.921 8.032 7.921 7.981 138,189 +0.09(+1.09%)
Mar 08, 2019 7.826 7.903 7.749 7.895 167,440 -0.03(-0.33%)
Mar 07, 2019 7.792 7.938 7.757 7.921 196,440 +0.15(+1.88%)
Mar 06, 2019 7.852 7.862 7.766 7.774 223,128 -0.08(-0.99%)
Mar 05, 2019 7.792 7.860 7.731 7.852 202,479 +0.06(+0.77%)
Mar 04, 2019 7.783 7.809 7.671 7.792 268,942 +0.10(+1.34%)
Mar 01, 2019 7.800 7.895 7.654 7.688 684,296 -0.10(-1.32%)
Feb 28, 2019 7.929 7.972 7.788 7.792 354,208 -0.13(-1.63%)
Feb 27, 2019 8.041 8.041 7.869 7.921 193,715 -0.09(-1.18%)
Feb 26, 2019 8.127 8.157 7.998 8.015 174,421 -0.12(-1.48%)
Feb 25, 2019 8.204 8.209 8.093 8.136 134,484 -0.03(-0.42%)
Feb 22, 2019 8.118 8.213 8.118 8.170 141,161 +0.11(+1.39%)
Feb 21, 2019 8.273 8.273 8.015 8.058 196,815 -0.21(-2.60%)
Feb 20, 2019 8.419 8.419 8.265 8.273 164,555 -0.15(-1.74%)
Feb 19, 2019 8.179 8.462 8.179 8.419 185,943 +0.19(+2.30%)
Feb 15, 2019 8.213 8.247 8.153 8.230 258,369 +0.07(+0.84%)
Feb 14, 2019 7.955 8.179 7.955 8.161 196,333 +0.18(+2.26%)
Feb 13, 2019 7.852 8.015 7.852 7.981 126,116 +0.16(+2.09%)
Feb 12, 2019 7.852 7.870 7.752 7.817 104,463 +0.09(+1.11%)
Feb 11, 2019 7.654 7.740 7.645 7.731 154,650 +0.09(+1.12%)
Feb 08, 2019 7.714 7.766 7.525 7.645 155,696 -0.07(-0.89%)
Feb 07, 2019 7.895 7.928 7.628 7.714 119,952 -0.23(-2.92%)
Feb 06, 2019 8.050 8.058 7.921 7.946 85,264 -0.09(-1.18%)
Feb 05, 2019 8.050 8.084 8.015 8.041 56,204 +0.00(+0.00%)
Feb 04, 2019 7.998 8.075 7.989 8.041 88,467 +0.04(+0.54%)
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.