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 (%)
May 24, 2011 18.55 18.74 17.93 17.98 149,736 -0.54(-2.92%)
May 23, 2011 18.55 18.62 18.44 18.52 51,149 -0.12(-0.64%)
May 20, 2011 18.20 18.65 18.10 18.64 66,600 +0.38(+2.08%)
May 19, 2011 18.23 18.48 18.10 18.26 93,320 +0.16(+0.88%)
May 18, 2011 17.55 18.10 17.44 18.10 125,690 +0.61(+3.49%)
May 17, 2011 17.92 18.17 17.46 17.49 176,602 -0.70(-3.85%)
May 16, 2011 18.47 18.62 18.06 18.19 141,503 -0.44(-2.36%)
May 13, 2011 18.80 18.92 18.51 18.63 66,171 -0.16(-0.85%)
May 12, 2011 18.99 18.99 18.63 18.79 62,948 -0.17(-0.90%)
May 11, 2011 19.04 19.20 18.71 18.96 53,494 -0.07(-0.37%)
May 10, 2011 19.05 19.05 18.84 19.03 38,217 +0.16(+0.83%)
May 09, 2011 19.25 19.36 18.60 18.87 48,145 -0.08(-0.41%)
May 06, 2011 18.54 19.01 18.54 18.95 60,282 +0.43(+2.32%)
May 05, 2011 19.47 19.47 18.36 18.52 206,411 -0.82(-4.24%)
May 04, 2011 19.95 19.95 19.12 19.34 83,261 -0.32(-1.63%)
May 03, 2011 19.72 19.83 19.33 19.66 93,056 -0.05(-0.24%)
May 02, 2011 19.66 19.72 19.63 19.71 81,095 +0.15(+0.74%)
Apr 29, 2011 19.40 19.64 19.36 19.56 91,526 +0.18(+0.93%)
Apr 28, 2011 19.38 19.48 19.25 19.38 67,983 -0.02(-0.10%)
Apr 27, 2011 19.28 19.40 19.13 19.40 113,466 -0.04(-0.21%)
Apr 26, 2011 19.52 19.52 19.37 19.44 123,779 +0.00(+0.00%)
Apr 25, 2011 19.57 19.57 19.31 19.44 103,859 +0.02(+0.10%)
Apr 21, 2011 19.48 19.68 19.36 19.42 126,188 +0.00(+0.00%)
Apr 20, 2011 19.34 19.56 19.34 19.42 114,162 +0.00(+0.00%)
Apr 19, 2011 19.29 19.74 19.07 19.42 80,467 +0.32(+1.68%)
Apr 18, 2011 19.16 19.30 19.04 19.10 70,041 -0.08(-0.42%)
Apr 15, 2011 19.23 19.27 19.04 19.18 58,140 -0.15(-0.78%)
Apr 14, 2011 19.54 19.54 19.26 19.33 33,095 -0.03(-0.15%)
Apr 13, 2011 19.20 19.37 19.17 19.36 47,763 +0.17(+0.89%)
Apr 12, 2011 19.54 19.54 19.15 19.19 117,469 -0.31(-1.59%)
Apr 11, 2011 19.85 19.90 19.50 19.50 100,250 -0.40(-2.01%)
Apr 08, 2011 20.06 20.10 19.75 19.90 89,228 -0.18(-0.90%)
Apr 07, 2011 20.09 20.11 20.01 20.08 50,486 +0.04(+0.20%)
Apr 06, 2011 20.06 20.06 20.00 20.04 49,520 +0.04(+0.20%)
Apr 05, 2011 20.00 20.04 20.00 20.00 22,835 +0.00(+0.00%)
Apr 04, 2011 20.07 20.07 20.00 20.00 82,550 +0.00(+0.00%)
Apr 01, 2011 20.00 20.07 20.00 20.00 58,208 +0.00(+0.00%)
Mar 31, 2011 20.00 20.08 20.00 20.00 106,811 +0.00(+0.00%)
Mar 30, 2011 20.00 20.06 20.00 20.00 789,235 +0.00(+0.00%)
Mar 29, 2011 20.06 20.07 20.00 20.00 49,765 -0.03(-0.15%)
Mar 28, 2011 20.25 20.72 20.01 20.03 31,340 -0.04(-0.20%)
Mar 25, 2011 20.09 20.10 20.01 20.07 53,300 +0.07(+0.35%)
Mar 24, 2011 20.08 20.08 20.00 20.00 62,515 +0.00(+0.00%)
Mar 23, 2011 20.01 20.02 20.00 20.00 37,089 -0.05(-0.25%)
Mar 22, 2011 20.00 20.05 20.00 20.05 44,930 +0.05(+0.25%)
Mar 21, 2011 20.01 20.02 20.00 20.00 50,662 +0.00(+0.00%)
Mar 18, 2011 20.05 20.07 20.00 20.00 58,506 -0.02(-0.10%)
Mar 17, 2011 20.00 20.05 20.00 20.02 45,104 +0.02(+0.10%)
Mar 16, 2011 20.02 20.02 20.00 20.00 41,527 -0.05(-0.25%)
Mar 15, 2011 20.01 20.05 20.00 20.05 118,928 -0.05(-0.25%)
Mar 14, 2011 20.17 20.18 20.05 20.10 31,200 -0.05(-0.25%)
Mar 11, 2011 20.05 20.15 20.01 20.15 41,513 +0.00(+0.00%)
Mar 10, 2011 20.15 20.15 20.02 20.15 57,214 +0.13(+0.65%)
Mar 09, 2011 20.00 20.10 20.00 20.02 49,375 -0.04(-0.20%)
Mar 08, 2011 20.01 20.06 20.00 20.06 33,587 +0.06(+0.30%)
Mar 07, 2011 20.01 20.01 20.00 20.00 68,188 +0.00(+0.00%)
Mar 04, 2011 20.01 20.01 20.00 20.00 40,805 +0.00(+0.00%)
Mar 03, 2011 20.00 20.01 20.00 20.00 73,876 +0.00(+0.00%)
Mar 02, 2011 20.00 20.01 20.00 20.00 61,100 +0.00(+0.00%)
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.