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 31, 2016 11.96 12.15 11.90 11.97 221,310 +0.08(+0.67%)
May 27, 2016 12.12 11.89 11.89 11.89 149,200 -0.32(-2.62%)
May 26, 2016 12.36 12.40 12.14 12.21 148,135 -0.06(-0.49%)
May 25, 2016 12.25 12.31 12.15 12.27 210,198 +0.20(+1.66%)
May 24, 2016 12.32 12.32 12.02 12.07 190,661 -0.17(-1.39%)
May 23, 2016 12.24 12.42 12.16 12.24 119,595 -0.05(-0.41%)
May 20, 2016 11.95 12.37 11.92 12.29 145,148 +0.54(+4.60%)
May 19, 2016 11.78 11.95 11.55 11.75 207,342 -0.16(-1.34%)
May 18, 2016 12.30 12.33 11.88 11.91 167,757 -0.45(-3.64%)
May 17, 2016 12.05 12.47 11.87 12.36 265,054 +0.36(+3.00%)
May 16, 2016 11.95 12.06 11.85 12.00 238,899 +0.33(+2.83%)
May 13, 2016 11.68 11.80 11.54 11.67 283,496 +0.02(+0.17%)
May 12, 2016 11.66 11.78 11.59 11.65 202,077 +0.06(+0.52%)
May 11, 2016 11.33 11.68 11.09 11.59 163,948 +0.29(+2.57%)
May 10, 2016 11.22 11.44 11.16 11.30 274,671 +0.06(+0.53%)
May 09, 2016 11.45 11.54 10.93 11.24 282,953 -0.34(-2.94%)
May 06, 2016 11.41 11.70 11.30 11.58 148,691 +0.03(+0.26%)
May 05, 2016 11.36 11.66 11.32 11.55 247,658 +0.47(+4.24%)
May 04, 2016 11.10 11.23 10.86 11.08 161,599 +0.14(+1.28%)
May 03, 2016 11.24 11.24 10.87 10.94 314,839 -0.51(-4.45%)
May 02, 2016 11.83 11.85 11.34 11.45 236,308 -0.30(-2.55%)
Apr 29, 2016 11.84 11.95 11.53 11.75 197,505 -0.10(-0.84%)
Apr 28, 2016 11.88 11.99 11.63 11.85 205,146 -0.02(-0.17%)
Apr 27, 2016 11.66 11.95 11.47 11.87 387,079 +0.48(+4.21%)
Apr 26, 2016 11.18 11.45 11.14 11.39 211,485 +0.20(+1.79%)
Apr 25, 2016 11.53 11.53 11.12 11.19 241,040 -0.26(-2.27%)
Apr 22, 2016 11.52 11.69 11.44 11.45 151,687 -0.03(-0.26%)
Apr 21, 2016 11.18 11.54 11.18 11.48 259,196 +0.35(+3.14%)
Apr 20, 2016 10.74 11.22 10.67 11.13 356,873 +0.31(+2.87%)
Apr 19, 2016 10.36 10.87 10.36 10.82 210,756 +0.58(+5.66%)
Apr 18, 2016 9.850 10.35 9.647 10.24 273,422 +0.23(+2.30%)
Apr 15, 2016 10.06 10.20 9.910 10.01 127,961 -0.19(-1.86%)
Apr 14, 2016 10.58 10.58 10.17 10.20 121,819 -0.27(-2.58%)
Apr 13, 2016 10.33 10.51 10.16 10.47 155,418 -0.09(-0.85%)
Apr 12, 2016 10.10 10.61 10.08 10.56 132,645 +0.53(+5.28%)
Apr 11, 2016 10.14 10.30 10.00 10.03 173,111 +0.06(+0.60%)
Apr 08, 2016 9.920 10.10 9.740 9.970 172,203 +0.39(+4.07%)
Apr 07, 2016 9.610 9.700 9.500 9.580 130,896 -0.04(-0.42%)
Apr 06, 2016 9.550 9.740 9.510 9.620 106,231 +0.21(+2.23%)
Apr 05, 2016 9.520 9.610 9.410 9.410 103,687 -0.25(-2.59%)
Apr 04, 2016 9.760 9.860 9.600 9.660 136,129 -0.20(-2.03%)
Apr 01, 2016 10.05 10.05 9.700 9.860 86,779 -0.29(-2.86%)
Mar 31, 2016 9.740 10.18 9.740 10.15 101,790 +0.33(+3.36%)
Mar 30, 2016 9.820 10.08 9.740 9.820 96,391 +0.19(+1.97%)
Mar 29, 2016 9.530 9.681 9.320 9.630 204,572 +0.00(+0.00%)
Mar 28, 2016 9.740 9.740 9.370 9.630 171,576 -0.02(-0.21%)
Mar 24, 2016 9.720 9.650 9.650 9.650 211,500 -0.21(-2.13%)
Mar 23, 2016 10.47 10.47 9.840 9.860 181,297 -0.42(-4.09%)
Mar 22, 2016 10.00 10.33 9.975 10.28 132,898 +0.18(+1.78%)
Mar 21, 2016 10.19 10.33 9.940 10.10 150,613 -0.12(-1.17%)
Mar 18, 2016 10.48 10.58 10.19 10.22 94,067 -0.10(-0.97%)
Mar 17, 2016 10.24 10.50 10.10 10.32 138,623 +0.25(+2.48%)
Mar 16, 2016 9.380 10.09 9.380 10.07 159,576 +0.71(+7.59%)
Mar 15, 2016 9.410 9.470 9.230 9.360 99,793 -0.21(-2.19%)
Mar 14, 2016 9.580 9.800 9.430 9.570 217,471 -0.12(-1.24%)
Mar 11, 2016 9.700 9.990 9.620 9.690 198,984 +0.14(+1.47%)
Mar 10, 2016 9.780 9.780 9.450 9.550 176,044 -0.12(-1.24%)
Mar 09, 2016 9.900 10.08 9.570 9.670 305,758 -0.14(-1.43%)
Mar 08, 2016 9.890 9.960 9.590 9.810 282,118 -0.19(-1.90%)
Mar 07, 2016 9.620 10.13 9.600 10.00 304,089 +0.24(+2.46%)
Mar 04, 2016 10.22 10.33 9.630 9.760 275,379 -0.12(-1.21%)
Mar 03, 2016 9.550 10.19 9.520 9.880 275,149 +0.42(+4.44%)
Mar 02, 2016 9.090 9.510 8.940 9.460 157,559 +0.31(+3.39%)
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.