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 (%)
Mar 31, 2017 9.422 9.569 9.380 9.551 155,391 +0.09(+1.00%)
Mar 30, 2017 9.520 9.520 9.387 9.457 199,015 +0.03(+0.30%)
Mar 29, 2017 9.240 9.443 9.240 9.429 206,153 +0.19(+2.05%)
Mar 28, 2017 9.219 9.247 9.177 9.240 159,732 +0.09(+0.99%)
Mar 27, 2017 9.170 9.205 9.100 9.149 179,841 -0.13(-1.43%)
Mar 24, 2017 9.261 9.338 9.233 9.282 154,747 +0.13(+1.38%)
Mar 23, 2017 9.023 9.247 9.002 9.156 232,805 +0.17(+1.95%)
Mar 22, 2017 8.995 9.044 8.932 8.981 237,386 -0.09(-1.00%)
Mar 21, 2017 9.240 9.282 9.037 9.072 235,189 -0.14(-1.52%)
Mar 20, 2017 9.170 9.268 9.170 9.212 270,367 -0.01(-0.15%)
Mar 17, 2017 9.338 9.359 9.226 9.226 199,357 -0.15(-1.64%)
Mar 16, 2017 9.331 9.415 9.310 9.380 123,385 +0.03(+0.30%)
Mar 15, 2017 9.275 9.387 9.156 9.352 170,773 +0.18(+1.98%)
Mar 14, 2017 9.184 9.241 9.065 9.170 177,338 -0.16(-1.73%)
Mar 13, 2017 9.338 9.394 9.261 9.331 156,987 +0.03(+0.30%)
Mar 10, 2017 9.191 9.366 9.156 9.303 207,261 +0.11(+1.22%)
Mar 09, 2017 9.324 9.393 9.044 9.191 412,936 -0.17(-1.80%)
Mar 08, 2017 9.604 9.660 9.359 9.359 253,436 -0.27(-2.76%)
Mar 07, 2017 9.688 9.688 9.597 9.625 114,018 -0.09(-0.94%)
Mar 06, 2017 9.758 9.758 9.590 9.716 130,091 -0.06(-0.57%)
Mar 03, 2017 9.828 9.828 9.632 9.772 190,942 +0.01(+0.14%)
Mar 02, 2017 9.709 9.807 9.702 9.758 163,884 -0.01(-0.14%)
Mar 01, 2017 9.842 9.849 9.702 9.772 230,996 +0.11(+1.16%)
Feb 28, 2017 9.541 9.702 9.541 9.660 219,987 +0.10(+1.03%)
Feb 27, 2017 9.597 9.611 9.561 9.561 223,017 +0.03(+0.29%)
Feb 24, 2017 9.688 9.758 9.520 9.534 352,776 -0.14(-1.45%)
Feb 23, 2017 9.926 9.968 9.667 9.674 287,571 -0.13(-1.36%)
Feb 22, 2017 9.800 9.856 9.768 9.807 209,115 -0.11(-1.13%)
Feb 21, 2017 9.940 9.989 9.814 9.919 253,788 +0.15(+1.58%)
Feb 17, 2017 9.765 9.765 9.765 0 -0.12(-1.20%)
Feb 16, 2017 10.18 10.18 9.877 9.884 171,027 -0.18(-1.74%)
Feb 15, 2017 10.09 10.10 9.975 10.06 218,531 +0.01(+0.07%)
Feb 14, 2017 9.954 10.05 9.870 10.05 203,745 +0.08(+0.77%)
Feb 13, 2017 9.877 9.982 9.751 9.975 246,246 +0.06(+0.64%)
Feb 10, 2017 10.07 10.07 9.884 9.912 211,910 -0.01(-0.07%)
Feb 09, 2017 9.737 9.926 9.709 9.919 190,056 +0.25(+2.61%)
Feb 08, 2017 9.646 9.716 9.499 9.667 283,028 -0.10(-1.00%)
Feb 07, 2017 9.905 9.982 9.730 9.765 281,886 -0.15(-1.48%)
Feb 06, 2017 9.954 10.00 9.898 9.912 146,223 -0.07(-0.70%)
Feb 03, 2017 9.898 10.00 9.856 9.982 213,916 +0.10(+1.06%)
Feb 02, 2017 9.863 9.898 9.709 9.877 289,051 +0.09(+0.93%)
Feb 01, 2017 9.688 9.835 9.646 9.786 461,431 +0.29(+3.02%)
Jan 31, 2017 9.527 9.527 9.352 9.499 284,190 +0.04(+0.44%)
Jan 30, 2017 9.751 9.751 9.485 9.457 266,520 -0.37(-3.77%)
Jan 27, 2017 9.905 9.912 9.737 9.828 507,769 -0.08(-0.85%)
Jan 26, 2017 9.954 10.01 9.842 9.912 303,766 +0.03(+0.28%)
Jan 25, 2017 9.639 9.940 9.632 9.884 327,327 +0.29(+3.07%)
Jan 24, 2017 9.478 9.618 9.471 9.590 355,590 +0.15(+1.63%)
Jan 23, 2017 9.499 9.527 9.401 9.436 142,614 -0.03(-0.30%)
Jan 20, 2017 9.450 9.492 9.345 9.464 126,645 +0.07(+0.75%)
Jan 19, 2017 9.471 9.534 9.317 9.394 170,139 -0.11(-1.18%)
Jan 18, 2017 9.415 9.527 9.394 9.506 209,100 +0.03(+0.37%)
Jan 17, 2017 9.548 9.579 9.422 9.471 320,586 +0.04(+0.37%)
Jan 13, 2017 9.436 9.436 9.436 0 -0.02(-0.22%)
Jan 12, 2017 9.625 9.625 9.415 9.457 311,381 -0.10(-1.10%)
Jan 11, 2017 9.401 9.590 9.331 9.562 297,203 +0.18(+1.92%)
Jan 10, 2017 9.525 9.546 9.341 9.382 248,586 -0.18(-1.93%)
Jan 09, 2017 9.819 9.819 9.457 9.566 442,347 -0.27(-2.71%)
Jan 06, 2017 9.757 9.860 9.676 9.833 271,348 +0.11(+1.12%)
Jan 05, 2017 9.648 9.764 9.518 9.723 361,164 -0.06(-0.63%)
Jan 04, 2017 9.505 9.812 9.451 9.785 293,639 +0.31(+3.24%)
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.