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 29, 2015 18.44 18.45 18.29 18.32 118,874 -0.10(-0.54%)
May 28, 2015 18.41 18.46 18.34 18.42 71,145 -0.09(-0.49%)
May 27, 2015 18.47 18.48 18.41 18.51 66,731 +0.07(+0.38%)
May 26, 2015 18.59 18.66 18.43 18.44 90,631 -0.20(-1.07%)
May 22, 2015 18.67 18.64 18.64 18.64 74,400 -0.03(-0.16%)
May 21, 2015 18.82 18.82 18.61 18.67 145,171 -0.07(-0.37%)
May 20, 2015 18.75 18.84 18.65 18.74 128,365 -0.03(-0.16%)
May 19, 2015 18.85 18.85 18.69 18.77 64,268 -0.11(-0.58%)
May 18, 2015 18.92 18.97 18.80 18.88 147,660 +0.01(+0.05%)
May 15, 2015 19.02 19.06 18.84 18.87 186,076 -0.13(-0.68%)
May 14, 2015 18.89 19.06 18.89 19.00 110,747 +0.26(+1.39%)
May 13, 2015 18.63 18.90 18.58 18.74 211,310 +0.26(+1.41%)
May 12, 2015 18.32 18.49 18.25 18.48 65,433 +0.15(+0.82%)
May 11, 2015 18.32 18.39 18.23 18.33 159,303 +0.00(+0.00%)
May 08, 2015 18.34 18.50 18.30 18.33 96,074 +0.09(+0.49%)
May 07, 2015 18.67 18.67 18.24 18.24 121,943 -0.46(-2.46%)
May 06, 2015 18.99 18.99 18.64 18.70 101,724 -0.25(-1.32%)
May 05, 2015 18.95 18.99 18.77 18.95 65,927 +0.05(+0.26%)
May 04, 2015 18.96 19.02 18.84 18.90 109,737 -0.08(-0.42%)
May 01, 2015 19.02 19.06 18.87 18.98 91,440 -0.01(-0.05%)
Apr 30, 2015 18.85 19.06 18.77 18.99 125,894 +0.05(+0.26%)
Apr 29, 2015 18.62 18.94 18.60 18.94 140,924 +0.27(+1.45%)
Apr 28, 2015 18.71 18.79 18.56 18.67 113,055 -0.06(-0.32%)
Apr 27, 2015 18.94 18.96 18.71 18.73 110,824 -0.21(-1.11%)
Apr 24, 2015 18.84 18.97 18.78 18.94 158,602 +0.07(+0.37%)
Apr 23, 2015 18.70 18.90 18.69 18.87 140,276 +0.23(+1.23%)
Apr 22, 2015 18.65 18.72 18.60 18.64 135,949 +0.02(+0.11%)
Apr 21, 2015 18.56 18.64 18.47 18.62 102,564 +0.08(+0.43%)
Apr 20, 2015 18.70 18.82 18.52 18.54 114,054 -0.02(-0.11%)
Apr 17, 2015 18.77 18.89 18.55 18.56 88,953 -0.37(-1.95%)
Apr 16, 2015 18.93 18.93 18.73 18.93 115,845 +0.02(+0.11%)
Apr 15, 2015 18.66 18.95 18.62 18.91 128,928 +0.27(+1.45%)
Apr 14, 2015 18.38 18.65 18.30 18.64 191,220 +0.28(+1.53%)
Apr 13, 2015 18.55 18.55 18.30 18.36 165,815 -0.23(-1.24%)
Apr 10, 2015 18.74 18.75 18.52 18.59 114,332 -0.04(-0.21%)
Apr 09, 2015 18.64 18.74 18.54 18.63 110,503 +0.00(+0.00%)
Apr 08, 2015 18.69 18.80 18.55 18.63 102,597 -0.07(-0.37%)
Apr 07, 2015 18.53 18.70 18.48 18.70 90,622 +0.19(+1.03%)
Apr 06, 2015 18.34 18.57 18.31 18.51 123,134 +0.17(+0.93%)
Apr 02, 2015 18.12 18.34 18.34 18.34 154,900 +0.07(+0.38%)
Apr 01, 2015 18.38 18.43 18.25 18.27 109,239 -0.05(-0.27%)
Mar 31, 2015 18.18 18.44 18.18 18.32 107,377 -0.01(-0.05%)
Mar 30, 2015 18.27 18.41 18.22 18.33 191,094 +0.10(+0.55%)
Mar 27, 2015 18.14 18.29 18.09 18.23 110,264 +0.09(+0.50%)
Mar 26, 2015 18.19 18.32 18.02 18.14 140,228 +0.04(+0.22%)
Mar 25, 2015 18.22 18.22 17.92 18.10 213,091 -0.15(-0.82%)
Mar 24, 2015 18.43 18.44 18.19 18.25 141,270 -0.11(-0.60%)
Mar 23, 2015 18.13 18.36 18.09 18.36 209,451 +0.29(+1.60%)
Mar 20, 2015 18.05 18.10 17.95 18.07 194,314 +0.17(+0.95%)
Mar 19, 2015 17.80 17.90 17.68 17.90 141,075 -0.01(-0.06%)
Mar 18, 2015 17.43 18.00 17.35 17.91 285,867 +0.46(+2.64%)
Mar 17, 2015 17.42 17.60 17.40 17.45 186,911 -0.02(-0.11%)
Mar 16, 2015 17.56 17.62 17.32 17.47 192,703 -0.08(-0.46%)
Mar 13, 2015 17.68 17.68 17.46 17.55 134,751 -0.22(-1.24%)
Mar 12, 2015 18.01 18.08 17.77 17.77 117,163 -0.21(-1.17%)
Mar 11, 2015 18.19 18.19 17.98 17.98 171,502 -0.17(-0.94%)
Mar 10, 2015 18.01 18.16 17.94 18.15 116,676 -0.02(-0.11%)
Mar 09, 2015 18.56 18.68 18.15 18.17 136,564 -0.47(-2.52%)
Mar 06, 2015 18.71 18.77 18.54 18.64 211,565 -0.24(-1.27%)
Mar 05, 2015 18.81 18.93 18.74 18.88 171,450 +0.08(+0.43%)
Mar 04, 2015 18.75 18.82 18.62 18.80 128,475 +0.04(+0.21%)
Mar 03, 2015 18.73 18.84 18.55 18.76 261,068 +0.06(+0.32%)
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.