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 (%)
Jun 29, 2018 8.567 8.647 8.487 8.575 161,970 +0.09(+1.03%)
Jun 28, 2018 8.543 8.591 8.419 8.487 156,417 -0.09(-1.02%)
Jun 27, 2018 8.703 8.704 8.535 8.575 204,141 -0.06(-0.65%)
Jun 26, 2018 8.519 8.635 8.438 8.631 125,472 +0.19(+2.27%)
Jun 25, 2018 8.671 8.671 8.415 8.439 194,809 -0.21(-2.40%)
Jun 22, 2018 8.695 8.806 8.647 8.647 133,551 +0.06(+0.74%)
Jun 21, 2018 8.639 8.639 8.533 8.583 204,286 -0.06(-0.65%)
Jun 20, 2018 8.607 8.711 8.591 8.639 199,664 +0.06(+0.74%)
Jun 19, 2018 8.559 8.631 8.533 8.575 101,028 -0.02(-0.28%)
Jun 18, 2018 8.479 8.601 8.479 8.599 107,415 +0.10(+1.22%)
Jun 15, 2018 8.743 8.479 8.495 161,690 -0.25(-2.83%)
Jun 14, 2018 8.807 8.830 8.719 8.743 221,777 -0.06(-0.64%)
Jun 13, 2018 8.918 8.934 8.751 8.799 126,367 -0.18(-1.96%)
Jun 12, 2018 8.942 9.054 8.902 8.974 146,964 +0.06(+0.63%)
Jun 11, 2018 8.671 8.966 8.671 8.918 325,816 +0.09(+0.99%)
Jun 08, 2018 8.966 8.966 8.799 8.830 154,753 -0.13(-1.43%)
Jun 07, 2018 8.854 8.974 8.838 8.958 172,324 +0.14(+1.54%)
Jun 06, 2018 8.815 8.822 152,615 -0.12(-1.34%)
Jun 05, 2018 8.886 8.990 8.878 8.942 177,220 +0.00(+0.00%)
Jun 04, 2018 8.918 8.974 8.862 8.942 165,569 +0.09(+0.99%)
Jun 01, 2018 8.870 8.939 8.822 8.854 188,683 -0.02(-0.27%)
May 31, 2018 8.767 8.926 8.767 8.878 163,974 +0.08(+0.91%)
May 30, 2018 8.679 8.822 8.623 8.799 177,346 +0.18(+2.13%)
May 29, 2018 8.527 8.638 8.519 8.615 141,144 +0.08(+0.94%)
May 25, 2018 8.535 8.535 8.535 0 -0.10(-1.20%)
May 24, 2018 8.815 8.815 8.615 8.639 199,299 -0.20(-2.26%)
May 23, 2018 8.854 8.878 8.759 8.838 224,172 -0.02(-0.27%)
May 22, 2018 8.910 8.982 8.854 8.862 184,229 -0.01(-0.09%)
May 21, 2018 8.934 8.942 8.838 8.870 242,089 -0.01(-0.09%)
May 18, 2018 8.918 8.958 8.830 8.878 108,909 +0.01(+0.09%)
May 17, 2018 8.870 8.990 8.815 8.870 260,068 +0.08(+0.91%)
May 16, 2018 8.751 8.807 8.711 8.791 175,348 +0.05(+0.55%)
May 15, 2018 8.862 8.862 8.711 8.743 380,378 -0.06(-0.73%)
May 14, 2018 8.695 8.807 8.671 8.807 223,123 +0.15(+1.75%)
May 11, 2018 8.623 8.711 8.599 8.655 189,650 +0.03(+0.37%)
May 10, 2018 8.559 8.671 8.543 8.623 185,155 +0.10(+1.22%)
May 09, 2018 8.447 8.615 8.375 8.519 229,957 +0.10(+1.14%)
May 08, 2018 8.335 8.431 8.184 8.423 283,622 +0.10(+1.25%)
May 07, 2018 8.312 8.391 8.288 8.319 263,291 +0.10(+1.26%)
May 04, 2018 8.024 8.240 7.992 8.216 233,199 +0.13(+1.58%)
May 03, 2018 8.168 8.232 8.088 8.088 178,220 -0.11(-1.36%)
May 02, 2018 8.375 8.399 8.184 8.200 220,312 -0.20(-2.38%)
May 01, 2018 8.304 8.415 8.296 8.399 132,853 +0.05(+0.57%)
Apr 30, 2018 8.383 8.447 8.304 8.351 134,600 +0.02(+0.19%)
Apr 27, 2018 8.304 8.383 8.248 8.335 152,010 +0.02(+0.19%)
Apr 26, 2018 8.264 8.351 8.208 8.319 167,960 +0.13(+1.56%)
Apr 25, 2018 8.176 8.216 8.072 8.192 230,361 -0.05(-0.58%)
Apr 24, 2018 8.415 8.415 8.160 8.240 200,111 -0.15(-1.81%)
Apr 23, 2018 8.256 8.495 8.256 8.391 282,794 +0.14(+1.74%)
Apr 20, 2018 8.216 8.304 8.160 8.248 94,971 +0.06(+0.68%)
Apr 19, 2018 8.391 8.423 8.168 8.192 244,691 -0.18(-2.19%)
Apr 18, 2018 8.559 8.615 8.375 8.375 442,076 -0.10(-1.22%)
Apr 17, 2018 8.264 8.503 8.264 8.479 329,468 +0.22(+2.71%)
Apr 16, 2018 7.888 8.256 7.864 8.256 470,569 +0.38(+4.76%)
Apr 13, 2018 7.952 7.960 7.824 7.880 343,159 -0.04(-0.50%)
Apr 12, 2018 8.104 8.136 7.912 7.920 225,720 -0.14(-1.78%)
Apr 11, 2018 7.979 8.126 7.971 8.064 294,211 +0.12(+1.46%)
Apr 10, 2018 7.855 8.010 7.808 7.948 533,929 +0.22(+2.81%)
Apr 09, 2018 7.909 7.911 7.607 7.731 251,045 -0.11(-1.38%)
Apr 06, 2018 7.893 8.048 7.723 7.839 208,613 -0.12(-1.46%)
Apr 05, 2018 7.893 8.048 7.862 7.955 395,009 +0.09(+1.18%)
Apr 04, 2018 7.746 7.932 7.669 7.862 204,265 +0.05(+0.70%)
Apr 03, 2018 7.816 7.870 7.630 7.808 279,020 +0.08(+1.00%)
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.