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 (%)
Aug 31, 2015 8.869 8.987 8.668 8.709 344,128 -0.24(-2.70%)
Aug 28, 2015 8.715 9.117 8.715 8.951 354,991 +0.09(+1.00%)
Aug 27, 2015 8.573 9.022 8.573 8.863 590,569 +0.34(+3.95%)
Aug 26, 2015 8.243 8.526 8.160 8.526 370,120 +0.37(+4.49%)
Aug 25, 2015 8.320 8.579 8.119 8.160 335,981 +0.01(+0.14%)
Aug 24, 2015 7.977 8.467 7.865 8.148 553,282 -0.24(-2.82%)
Aug 21, 2015 8.520 8.692 8.260 8.384 274,438 -0.25(-2.87%)
Aug 20, 2015 8.928 9.093 8.632 8.632 354,295 -0.40(-4.44%)
Aug 19, 2015 9.117 9.182 8.945 9.034 360,377 -0.14(-1.54%)
Aug 18, 2015 9.075 9.205 9.075 9.176 250,621 +0.03(+0.32%)
Aug 17, 2015 9.016 9.182 8.951 9.146 362,064 +0.11(+1.24%)
Aug 14, 2015 8.756 9.058 8.745 9.034 360,489 +0.25(+2.82%)
Aug 13, 2015 8.916 8.916 8.715 8.786 208,227 -0.12(-1.39%)
Aug 12, 2015 8.538 8.910 8.497 8.910 466,730 +0.28(+3.29%)
Aug 11, 2015 8.532 8.647 8.458 8.627 648,639 +0.03(+0.34%)
Aug 10, 2015 8.349 8.668 8.343 8.597 473,635 +0.24(+2.90%)
Aug 07, 2015 8.231 8.420 8.207 8.355 532,066 +0.16(+1.95%)
Aug 06, 2015 8.314 8.366 8.068 8.196 597,981 -0.26(-3.07%)
Aug 05, 2015 8.857 9.040 8.396 8.455 400,614 -0.35(-4.02%)
Aug 04, 2015 8.798 8.922 8.715 8.810 356,421 -0.06(-0.67%)
Aug 03, 2015 9.022 9.034 8.697 8.869 347,749 -0.21(-2.34%)
Jul 31, 2015 9.117 9.152 9.010 9.081 336,038 -0.04(-0.39%)
Jul 30, 2015 9.252 9.329 9.099 9.117 521,373 -0.22(-2.40%)
Jul 29, 2015 9.063 9.388 9.005 9.341 380,937 +0.27(+2.93%)
Jul 28, 2015 8.851 9.117 8.709 9.075 389,969 +0.23(+2.60%)
Jul 27, 2015 8.686 8.851 8.603 8.845 258,927 +0.07(+0.81%)
Jul 24, 2015 8.615 8.816 8.591 8.774 547,800 +0.06(+0.75%)
Jul 23, 2015 8.644 8.798 8.638 8.709 439,865 +0.08(+0.96%)
Jul 22, 2015 8.863 8.886 8.597 8.627 437,301 -0.30(-3.31%)
Jul 21, 2015 9.046 9.128 8.880 8.922 361,869 -0.11(-1.24%)
Jul 20, 2015 9.388 9.394 9.034 9.034 417,707 -0.36(-3.83%)
Jul 17, 2015 9.559 9.559 9.264 9.394 302,102 -0.17(-1.79%)
Jul 16, 2015 9.666 9.695 9.489 9.565 447,342 -0.09(-0.92%)
Jul 15, 2015 9.902 9.931 9.607 9.654 331,963 -0.32(-3.25%)
Jul 14, 2015 9.825 10.01 9.802 9.979 346,174 +0.11(+1.08%)
Jul 13, 2015 9.772 9.891 9.766 9.872 207,727 +0.13(+1.38%)
Jul 10, 2015 9.524 9.767 9.449 9.738 229,275 +0.26(+2.75%)
Jul 09, 2015 9.576 9.611 9.396 9.478 206,256 +0.06(+0.61%)
Jul 08, 2015 9.501 9.559 9.357 9.420 180,606 -0.17(-1.81%)
Jul 07, 2015 9.472 9.623 9.264 9.594 349,926 +0.12(+1.22%)
Jul 06, 2015 9.432 9.495 9.397 9.478 135,142 -0.03(-0.30%)
Jul 02, 2015 9.438 9.507 9.507 9.507 429,115 +0.02(+0.24%)
Jul 01, 2015 9.594 9.594 9.432 9.484 292,600 -0.05(-0.49%)
Jun 30, 2015 9.571 9.585 9.449 9.530 233,058 -0.01(-0.12%)
Jun 29, 2015 9.605 9.640 9.542 9.542 266,689 -0.12(-1.26%)
Jun 26, 2015 9.785 9.785 9.657 9.663 361,547 -0.18(-1.82%)
Jun 25, 2015 9.964 9.999 9.762 9.843 249,280 -0.06(-0.58%)
Jun 24, 2015 10.02 10.04 9.889 9.900 263,301 -0.08(-0.75%)
Jun 23, 2015 9.825 10.03 9.802 9.976 253,340 +0.19(+1.89%)
Jun 22, 2015 9.941 9.958 9.785 9.790 278,577 -0.12(-1.17%)
Jun 19, 2015 9.999 10.05 9.906 9.906 239,867 -0.14(-1.44%)
Jun 18, 2015 10.14 10.14 10.00 10.05 269,879 -0.08(-0.74%)
Jun 17, 2015 10.18 10.18 10.05 10.13 171,353 -0.06(-0.57%)
Jun 16, 2015 10.08 10.22 10.07 10.18 203,818 +0.12(+1.21%)
Jun 15, 2015 9.947 10.07 9.935 10.06 196,198 +0.09(+0.93%)
Jun 12, 2015 10.06 10.06 9.947 9.970 193,317 -0.12(-1.20%)
Jun 11, 2015 10.08 10.14 10.05 10.09 226,255 -0.02(-0.23%)
Jun 10, 2015 10.18 10.25 10.11 10.11 168,077 -0.02(-0.23%)
Jun 09, 2015 10.25 10.27 10.13 10.14 182,865 -0.12(-1.13%)
Jun 08, 2015 10.24 10.32 10.18 10.25 212,461 -0.01(-0.06%)
Jun 05, 2015 10.20 10.29 10.10 10.26 217,049 +0.04(+0.40%)
Jun 04, 2015 10.49 10.49 10.17 10.22 163,927 -0.27(-2.59%)
Jun 03, 2015 10.59 10.62 10.48 10.49 174,625 -0.10(-0.98%)
Jun 02, 2015 10.59 10.65 10.57 10.59 94,102 +0.01(+0.05%)
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.