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, 2015 6.193 6.706 6.706 6.706 833,227 +0.43(+6.94%)
Dec 30, 2015 6.193 6.410 6.120 6.271 1,230,387 +0.01(+0.19%)
Dec 29, 2015 6.501 6.591 6.199 6.259 1,213,110 -0.14(-2.17%)
Dec 28, 2015 6.730 6.730 6.283 6.398 950,385 -0.42(-6.12%)
Dec 24, 2015 6.718 6.815 6.815 6.815 574,850 +0.17(+2.55%)
Dec 23, 2015 6.120 6.676 6.120 6.646 1,719,764 +0.74(+12.47%)
Dec 22, 2015 5.667 6.132 5.655 5.909 835,276 +0.27(+4.71%)
Dec 21, 2015 5.516 5.655 5.437 5.643 765,628 +0.11(+2.08%)
Dec 18, 2015 5.576 5.733 5.474 5.528 1,054,714 -0.12(-2.14%)
Dec 17, 2015 5.830 5.830 5.528 5.649 886,466 -0.13(-2.20%)
Dec 16, 2015 5.540 5.884 5.522 5.776 753,411 +0.20(+3.58%)
Dec 15, 2015 5.456 5.625 5.456 5.576 994,544 +0.18(+3.24%)
Dec 14, 2015 5.782 5.800 5.341 5.401 717,894 -0.41(-7.07%)
Dec 11, 2015 6.078 6.126 5.788 5.812 935,723 -0.40(-6.51%)
Dec 10, 2015 6.114 6.416 6.048 6.217 770,056 +0.08(+1.28%)
Dec 09, 2015 5.933 6.307 5.933 6.138 786,280 +0.23(+3.89%)
Dec 08, 2015 5.727 6.156 5.698 5.909 841,370 -0.06(-1.01%)
Dec 07, 2015 6.344 6.350 5.752 5.969 1,124,892 -0.48(-7.49%)
Dec 04, 2015 6.742 6.827 6.416 6.452 931,223 -0.39(-5.65%)
Dec 03, 2015 6.948 7.032 6.724 6.839 936,772 -0.10(-1.48%)
Dec 02, 2015 7.129 7.129 6.851 6.942 696,274 -0.26(-3.61%)
Dec 01, 2015 7.189 7.280 7.081 7.202 522,172 +0.01(+0.08%)
Nov 30, 2015 7.322 7.353 7.159 7.196 440,653 -0.08(-1.16%)
Nov 27, 2015 7.304 7.347 7.159 7.280 202,553 -0.06(-0.82%)
Nov 25, 2015 7.057 7.341 7.341 7.341 537,608 +0.19(+2.70%)
Nov 24, 2015 6.990 7.274 6.977 7.147 524,971 +0.25(+3.68%)
Nov 23, 2015 7.099 7.256 6.893 6.893 656,675 -0.17(-2.40%)
Nov 20, 2015 7.256 7.327 7.051 7.063 418,725 -0.23(-3.15%)
Nov 19, 2015 7.347 7.383 7.214 7.292 423,500 -0.09(-1.23%)
Nov 18, 2015 7.473 7.597 7.262 7.383 476,866 -0.07(-0.89%)
Nov 17, 2015 7.727 7.878 7.437 7.449 613,155 -0.34(-4.42%)
Nov 16, 2015 7.461 7.815 7.450 7.794 287,215 +0.32(+4.28%)
Nov 13, 2015 7.250 7.576 7.141 7.473 395,455 +0.16(+2.15%)
Nov 12, 2015 7.510 7.576 7.310 7.316 746,848 -0.30(-3.97%)
Nov 11, 2015 7.782 7.860 7.576 7.618 196,063 -0.17(-2.17%)
Nov 10, 2015 7.721 7.893 7.679 7.788 287,133 -0.05(-0.62%)
Nov 09, 2015 7.842 7.951 7.727 7.836 354,755 -0.07(-0.84%)
Nov 06, 2015 7.981 8.108 7.890 7.902 223,041 -0.16(-2.02%)
Nov 05, 2015 8.289 8.359 8.005 8.066 328,957 -0.31(-3.68%)
Nov 04, 2015 8.639 8.724 8.307 8.374 336,508 -0.24(-2.81%)
Nov 03, 2015 8.494 8.736 8.428 8.615 269,714 +0.13(+1.49%)
Nov 02, 2015 8.392 8.670 8.368 8.488 574,236 +0.02(+0.29%)
Oct 30, 2015 8.289 8.476 8.102 8.464 227,252 +0.14(+1.67%)
Oct 29, 2015 8.120 8.428 8.120 8.325 143,047 +0.16(+2.00%)
Oct 28, 2015 7.842 8.162 7.809 8.162 275,903 +0.43(+5.55%)
Oct 27, 2015 7.914 7.969 7.673 7.733 292,116 -0.25(-3.10%)
Oct 26, 2015 8.198 8.229 7.975 7.981 303,335 -0.26(-3.15%)
Oct 23, 2015 8.422 8.500 8.162 8.241 218,019 -0.16(-1.87%)
Oct 22, 2015 8.561 8.694 8.368 8.398 371,292 -0.19(-2.25%)
Oct 21, 2015 8.555 8.718 8.470 8.591 344,607 +0.02(+0.28%)
Oct 20, 2015 8.494 8.645 8.470 8.567 223,802 +0.04(+0.42%)
Oct 19, 2015 8.615 8.700 8.395 8.531 149,183 -0.18(-2.08%)
Oct 16, 2015 8.670 8.778 8.603 8.712 226,656 +0.10(+1.19%)
Oct 15, 2015 8.561 8.800 8.440 8.609 337,885 -0.01(-0.07%)
Oct 14, 2015 8.670 8.724 8.410 8.615 266,016 -0.13(-1.52%)
Oct 13, 2015 8.670 8.790 8.507 8.748 435,692 -0.03(-0.30%)
Oct 12, 2015 9.128 9.128 8.638 8.774 308,053 -0.34(-3.69%)
Oct 09, 2015 8.945 9.123 8.880 9.111 326,198 +0.19(+2.12%)
Oct 08, 2015 8.816 8.934 8.709 8.922 392,952 +0.06(+0.73%)
Oct 07, 2015 8.692 8.857 8.520 8.857 576,656 +0.25(+2.88%)
Oct 06, 2015 8.237 8.692 8.178 8.609 490,959 +0.43(+5.27%)
Oct 05, 2015 8.089 8.272 8.089 8.178 329,530 +0.12(+1.54%)
Oct 02, 2015 7.570 8.066 7.552 8.054 510,139 +0.25(+3.26%)
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.