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 (%)
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%)
Dec 02, 2013 10.15 10.15 9.953 9.979 112,134 -0.18(-1.75%)
Nov 29, 2013 10.14 10.18 10.10 10.16 86,343 +0.08(+0.78%)
Nov 27, 2013 10.05 10.09 9.948 10.08 137,686 +0.07(+0.68%)
Nov 26, 2013 9.984 10.05 9.974 10.01 190,864 -0.01(-0.05%)
Nov 25, 2013 10.08 10.09 10.02 10.02 240,159 -0.08(-0.83%)
Nov 22, 2013 9.974 10.10 9.974 10.10 222,255 +0.13(+1.26%)
Nov 21, 2013 9.890 10.03 9.874 9.974 256,260 +0.09(+0.95%)
Nov 20, 2013 9.969 9.995 9.817 9.880 191,515 -0.09(-0.94%)
Nov 19, 2013 10.19 10.19 9.921 9.974 182,246 -0.20(-1.96%)
Nov 18, 2013 10.18 10.19 10.11 10.17 174,770 -0.02(-0.15%)
Nov 15, 2013 10.13 10.21 10.07 10.19 259,396 +0.18(+1.78%)
Nov 14, 2013 9.937 10.02 9.880 10.01 206,331 +0.14(+1.43%)
Nov 12, 2013 9.906 9.948 9.791 9.869 196,517 -0.04(-0.42%)
Nov 11, 2013 9.827 9.921 9.822 9.911 220,700 +0.05(+0.48%)
Nov 08, 2013 9.859 9.874 9.723 9.864 190,659 +0.05(+0.48%)
Nov 07, 2013 9.984 10.07 9.817 9.817 235,191 -0.18(-1.78%)
Nov 06, 2013 10.14 10.14 9.948 9.995 167,384 -0.04(-0.37%)
Nov 05, 2013 9.953 10.09 9.953 10.03 216,733 +0.01(+0.10%)
Nov 04, 2013 10.08 10.09 9.942 10.02 137,959 -0.04(-0.42%)
Nov 01, 2013 10.10 10.13 9.942 10.06 190,890 -0.02(-0.21%)
Oct 31, 2013 10.07 10.08 9.921 10.08 247,619 +0.02(+0.16%)
Oct 30, 2013 9.948 10.09 9.948 10.07 242,306 +0.16(+1.64%)
Oct 29, 2013 9.738 9.911 9.681 9.906 306,608 +0.18(+1.88%)
Oct 28, 2013 9.984 9.984 9.712 9.723 208,949 -0.19(-1.95%)
Oct 25, 2013 9.817 10.00 9.817 9.916 265,252 +0.11(+1.12%)
Oct 24, 2013 9.885 9.895 9.791 9.806 312,124 -0.09(-0.90%)
Oct 23, 2013 9.864 9.895 9.775 9.895 377,016 +0.08(+0.80%)
Oct 22, 2013 9.707 9.880 9.707 9.817 246,628 +0.14(+1.46%)
Oct 21, 2013 9.654 9.707 9.634 9.675 211,182 -0.01(-0.05%)
Oct 18, 2013 9.607 9.686 9.592 9.681 172,658 +0.09(+0.98%)
Oct 17, 2013 9.471 9.628 9.471 9.586 318,681 +0.03(+0.33%)
Oct 16, 2013 9.634 9.634 9.456 9.555 172,453 -0.01(-0.05%)
Oct 15, 2013 9.649 9.737 9.545 9.560 147,715 -0.19(-1.99%)
Oct 14, 2013 9.649 9.754 9.603 9.754 97,958 +0.08(+0.81%)
Oct 11, 2013 9.555 9.696 9.518 9.675 129,581 +0.14(+1.43%)
Oct 10, 2013 9.492 9.550 9.424 9.539 247,035 +0.13(+1.43%)
Oct 09, 2013 9.482 9.482 9.292 9.405 223,387 -0.04(-0.38%)
Oct 08, 2013 9.570 9.570 9.441 9.441 202,721 -0.18(-1.87%)
Oct 07, 2013 9.606 9.652 9.544 9.621 205,686 -0.04(-0.37%)
Oct 04, 2013 9.596 9.683 9.596 9.657 163,007 +0.02(+0.21%)
Oct 03, 2013 9.673 9.724 9.570 9.637 222,096 -0.10(-1.06%)
Oct 02, 2013 9.544 9.745 9.544 9.740 276,659 -0.02(-0.21%)
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.