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 (%)
Sep 27, 2013 9.529 9.549 9.452 9.477 207,815 -0.06(-0.65%)
Sep 26, 2013 9.472 9.575 9.462 9.539 262,644 +0.05(+0.49%)
Sep 25, 2013 9.513 9.565 9.462 9.493 181,940 -0.01(-0.05%)
Sep 24, 2013 9.493 9.534 9.390 9.498 216,122 -0.04(-0.38%)
Sep 23, 2013 9.740 9.740 9.513 9.534 185,349 -0.23(-2.32%)
Sep 20, 2013 9.837 9.837 9.683 9.760 196,495 -0.06(-0.63%)
Sep 19, 2013 9.596 9.853 9.596 9.822 330,300 +0.21(+2.19%)
Sep 18, 2013 9.333 9.611 9.266 9.611 231,134 +0.26(+2.75%)
Sep 17, 2013 9.493 9.493 9.261 9.354 187,146 -0.15(-1.57%)
Sep 16, 2013 9.554 9.570 9.446 9.503 102,618 +0.02(+0.16%)
Sep 13, 2013 9.446 9.539 9.446 9.488 153,351 +0.00(+0.00%)
Sep 12, 2013 9.585 9.642 9.431 9.488 190,486 -0.12(-1.23%)
Sep 11, 2013 9.693 9.781 9.585 9.606 197,525 -0.13(-1.32%)
Sep 10, 2013 9.817 9.832 9.693 9.735 226,108 +0.02(+0.16%)
Sep 09, 2013 9.786 9.791 9.652 9.719 214,543 -0.13(-1.31%)
Sep 06, 2013 9.740 9.853 9.652 9.848 166,517 +0.11(+1.11%)
Sep 05, 2013 9.688 9.740 9.673 9.740 91,446 +0.01(+0.11%)
Sep 04, 2013 9.791 9.833 9.683 9.729 137,490 -0.10(-0.99%)
Sep 03, 2013 9.915 9.951 9.760 9.827 134,366 +0.01(+0.05%)
Aug 30, 2013 9.843 9.951 9.801 9.822 118,883 -0.07(-0.73%)
Aug 29, 2013 9.817 9.894 9.784 9.894 151,351 +0.06(+0.58%)
Aug 28, 2013 9.863 9.935 9.781 9.837 189,382 -0.02(-0.16%)
Aug 27, 2013 9.915 9.915 9.776 9.853 239,453 -0.11(-1.08%)
Aug 26, 2013 10.05 10.07 9.935 9.961 108,001 -0.07(-0.67%)
Aug 23, 2013 10.02 10.04 9.930 10.03 134,119 +0.04(+0.36%)
Aug 22, 2013 9.920 10.06 9.879 9.992 173,236 +0.13(+1.30%)
Aug 21, 2013 9.832 9.925 9.771 9.863 117,375 +0.05(+0.52%)
Aug 20, 2013 9.688 9.831 9.668 9.812 167,979 +0.04(+0.42%)
Aug 19, 2013 9.961 9.997 9.688 9.771 267,938 -0.23(-2.32%)
Aug 16, 2013 10.03 10.08 9.956 10.00 122,854 -0.04(-0.36%)
Aug 15, 2013 10.01 10.08 9.945 10.04 217,027 -0.02(-0.15%)
Aug 14, 2013 10.05 10.06 9.940 10.05 156,842 +0.02(+0.21%)
Aug 13, 2013 10.23 10.23 9.971 10.03 155,108 -0.21(-2.01%)
Aug 12, 2013 10.26 10.31 10.20 10.24 155,794 -0.07(-0.65%)
Aug 09, 2013 10.31 10.36 10.16 10.31 194,952 +0.01(+0.05%)
Aug 08, 2013 10.33 10.34 10.24 10.30 188,598 +0.06(+0.60%)
Aug 07, 2013 10.24 10.24 10.13 10.24 130,149 -0.02(-0.20%)
Aug 06, 2013 10.22 10.26 10.18 10.26 146,416 +0.07(+0.66%)
Aug 05, 2013 10.32 10.32 10.17 10.19 164,142 -0.14(-1.39%)
Aug 02, 2013 10.37 10.37 10.27 10.34 209,055 -0.04(-0.40%)
Aug 01, 2013 10.37 10.41 10.29 10.38 182,266 +0.05(+0.45%)
Jul 31, 2013 10.31 10.34 10.27 10.33 178,464 -0.01(-0.10%)
Jul 30, 2013 10.24 10.34 10.17 10.34 217,329 +0.16(+1.57%)
Jul 29, 2013 10.41 10.48 10.17 10.18 316,151 -0.23(-2.17%)
Jul 26, 2013 10.39 10.53 10.33 10.41 228,152 -0.04(-0.35%)
Jul 25, 2013 10.48 10.56 10.33 10.44 159,081 -0.04(-0.39%)
Jul 24, 2013 10.63 10.66 10.39 10.49 192,194 -0.15(-1.40%)
Jul 23, 2013 10.80 10.80 10.60 10.63 223,082 -0.06(-0.58%)
Jul 22, 2013 10.76 10.76 10.61 10.70 140,704 -0.02(-0.19%)
Jul 19, 2013 10.63 10.72 10.58 10.72 139,048 +0.09(+0.82%)
Jul 18, 2013 10.51 10.67 10.51 10.63 204,318 +0.11(+1.08%)
Jul 17, 2013 10.54 10.60 10.47 10.52 205,681 -0.02(-0.15%)
Jul 16, 2013 10.78 10.78 10.53 10.53 194,155 -0.25(-2.29%)
Jul 15, 2013 10.69 10.81 10.67 10.78 247,586 -0.01(-0.10%)
Jul 12, 2013 10.95 10.95 10.66 10.79 225,929 -0.11(-1.04%)
Jul 11, 2013 11.11 11.11 10.82 10.90 265,981 -0.13(-1.21%)
Jul 10, 2013 11.13 11.19 11.00 11.04 270,766 -0.05(-0.46%)
Jul 09, 2013 11.16 11.13 11.01 11.09 186,352 +0.06(+0.51%)
Jul 08, 2013 11.07 11.10 10.93 11.03 89,642 +0.08(+0.75%)
Jul 05, 2013 10.90 11.00 10.74 10.95 178,216 +0.19(+1.77%)
Jul 03, 2013 10.75 10.85 10.70 10.76 107,105 -0.14(-1.27%)
Jul 02, 2013 11.29 11.33 10.83 10.90 180,126 -0.35(-3.11%)
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.