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 (%)
Jan 31, 2013 9.971 10.03 9.920 10.02 252,150 +0.08(+0.78%)
Jan 30, 2013 9.889 9.951 9.837 9.940 302,203 +0.10(+0.99%)
Jan 29, 2013 9.781 9.853 9.755 9.843 215,509 +0.06(+0.63%)
Jan 28, 2013 9.879 9.920 9.714 9.781 313,976 -0.05(-0.52%)
Jan 25, 2013 9.904 9.920 9.827 9.832 221,501 +0.00(+0.00%)
Jan 24, 2013 9.940 9.987 9.796 9.832 316,423 -0.07(-0.68%)
Jan 23, 2013 9.976 10.02 9.832 9.899 276,927 -0.05(-0.47%)
Jan 22, 2013 9.807 9.997 9.786 9.945 282,019 +0.17(+1.74%)
Jan 18, 2013 9.781 9.843 9.729 9.776 299,564 -0.01(-0.05%)
Jan 17, 2013 9.699 9.796 9.643 9.781 277,858 +0.10(+1.06%)
Jan 16, 2013 9.632 9.688 9.590 9.678 217,301 +0.08(+0.86%)
Jan 15, 2013 9.606 9.606 9.539 9.596 212,512 +0.04(+0.38%)
Jan 14, 2013 9.596 9.621 9.477 9.560 250,156 -0.05(-0.48%)
Jan 11, 2013 9.724 9.755 9.539 9.606 256,941 -0.18(-1.84%)
Jan 10, 2013 9.719 9.786 9.673 9.786 223,948 +0.11(+1.17%)
Jan 09, 2013 9.709 9.729 9.580 9.673 255,075 -0.02(-0.16%)
Jan 08, 2013 9.632 9.698 9.575 9.688 257,003 +0.08(+0.86%)
Jan 07, 2013 9.647 9.714 9.544 9.606 375,942 +0.04(+0.38%)
Jan 04, 2013 9.632 9.678 9.544 9.570 325,849 -0.01(-0.11%)
Jan 03, 2013 9.632 9.632 9.498 9.580 227,012 -0.01(-0.05%)
Jan 02, 2013 9.410 9.585 9.107 9.585 347,934 +0.48(+5.25%)
Dec 31, 2012 9.045 9.107 9.107 9.107 219,334 +0.10(+1.09%)
Dec 28, 2012 8.999 9.055 8.901 9.009 243,863 -0.03(-0.28%)
Dec 27, 2012 9.030 9.138 8.824 9.035 265,122 +0.03(+0.29%)
Dec 26, 2012 9.205 9.205 8.958 9.009 270,651 -0.23(-2.45%)
Dec 24, 2012 9.235 9.364 9.133 9.235 189,267 +0.04(+0.45%)
Dec 21, 2012 9.102 9.302 9.102 9.194 441,027 -0.03(-0.28%)
Dec 20, 2012 9.215 9.271 9.153 9.220 303,556 +0.00(+0.00%)
Dec 19, 2012 9.107 9.220 9.086 9.220 298,242 +0.14(+1.53%)
Dec 18, 2012 9.030 9.148 9.004 9.081 391,914 -0.01(-0.06%)
Dec 17, 2012 9.066 9.086 8.952 9.086 264,997 +0.04(+0.40%)
Dec 14, 2012 9.055 9.143 8.994 9.050 266,793 -0.02(-0.17%)
Dec 13, 2012 9.112 9.112 8.968 9.066 247,476 -0.03(-0.28%)
Dec 12, 2012 9.076 9.210 8.988 9.091 468,404 +0.06(+0.63%)
Dec 11, 2012 9.097 9.102 8.927 9.035 306,394 -0.00(-0.04%)
Dec 10, 2012 8.958 9.097 8.958 9.038 218,289 +0.03(+0.32%)
Dec 07, 2012 9.071 9.071 8.927 9.009 193,887 +0.01(+0.06%)
Dec 06, 2012 9.107 9.344 8.952 9.004 271,151 -0.07(-0.79%)
Dec 05, 2012 9.205 9.205 9.055 9.076 234,860 -0.08(-0.90%)
Dec 04, 2012 9.199 9.251 9.118 9.158 306,027 -0.25(-2.63%)
Nov 30, 2012 9.426 9.457 9.297 9.405 219,968 +0.02(+0.16%)
Nov 29, 2012 9.364 9.446 9.338 9.390 209,387 +0.09(+1.00%)
Nov 28, 2012 9.230 9.323 9.199 9.297 316,586 +0.08(+0.84%)
Nov 27, 2012 9.235 9.251 9.158 9.220 291,261 +0.02(+0.22%)
Nov 26, 2012 9.251 9.318 9.161 9.199 268,678 -0.05(-0.56%)
Nov 23, 2012 9.313 9.323 9.215 9.251 152,865 +0.02(+0.22%)
Nov 21, 2012 9.230 9.277 9.189 9.230 311,955 +0.01(+0.06%)
Nov 20, 2012 9.091 9.256 9.014 9.225 324,751 +0.15(+1.70%)
Nov 19, 2012 8.952 9.133 8.940 9.071 343,641 +0.25(+2.80%)
Nov 16, 2012 8.664 8.906 8.567 8.824 345,598 +0.22(+2.57%)
Nov 15, 2012 8.690 8.814 8.438 8.603 397,395 -0.07(-0.77%)
Nov 14, 2012 8.844 8.937 8.648 8.669 252,127 -0.18(-2.03%)
Nov 13, 2012 8.844 8.942 8.814 8.850 281,689 -0.11(-1.26%)
Nov 12, 2012 9.148 9.184 8.963 8.963 191,045 -0.19(-2.08%)
Nov 09, 2012 9.194 9.215 9.122 9.153 181,658 -0.08(-0.84%)
Nov 08, 2012 9.266 9.297 9.158 9.230 271,007 -0.05(-0.50%)
Nov 07, 2012 9.344 9.344 9.215 9.277 181,271 -0.10(-1.04%)
Nov 06, 2012 9.282 9.390 9.282 9.374 178,342 +0.08(+0.89%)
Nov 05, 2012 9.328 9.344 9.246 9.292 159,411 -0.01(-0.11%)
Nov 02, 2012 9.421 9.457 9.282 9.302 167,759 -0.11(-1.20%)
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.