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 04, 2020 1.430 1.430 1.430 0 +0.00(+0.00%)
May 01, 2020 1.430 1.450 1.420 1.430 1,133,400 +0.02(+1.42%)
Apr 30, 2020 1.420 1.430 1.410 1.410 1,308,548 -0.01(-0.70%)
Apr 29, 2020 1.430 1.440 1.410 1.420 1,054,939 +0.01(+0.71%)
Apr 28, 2020 1.420 1.435 1.400 1.410 1,226,229 +0.00(+0.00%)
Apr 27, 2020 1.410 1.430 1.410 1.410 626,463 +0.00(+0.00%)
Apr 24, 2020 1.430 1.440 1.410 1.410 652,900 -0.01(-0.70%)
Apr 23, 2020 1.410 1.460 1.400 1.420 948,615 +0.03(+2.16%)
Apr 22, 2020 1.380 1.430 1.379 1.390 675,032 +0.02(+1.12%)
Apr 21, 2020 1.220 1.375 1.210 1.375 751,056 +0.02(+1.82%)
Apr 20, 2020 1.360 1.490 1.300 1.350 1,032,881 -0.13(-8.78%)
Apr 17, 2020 1.410 1.500 1.410 1.480 564,200 +0.06(+4.23%)
Apr 16, 2020 1.530 1.530 1.410 1.420 361,227 -0.11(-7.19%)
Apr 15, 2020 1.530 1.580 1.480 1.530 188,004 -0.06(-3.77%)
Apr 14, 2020 1.500 1.600 1.500 1.590 636,049 +0.07(+4.61%)
Apr 13, 2020 1.620 1.680 1.520 1.520 520,309 -0.04(-2.56%)
Apr 09, 2020 1.570 1.740 1.500 1.560 787,400 +0.08(+5.41%)
Apr 08, 2020 1.470 1.500 1.450 1.480 296,586 +0.02(+1.37%)
Apr 07, 2020 1.470 1.544 1.411 1.460 335,390 +0.08(+6.17%)
Apr 06, 2020 1.350 1.460 1.300 1.375 283,386 +0.01(+0.37%)
Apr 03, 2020 1.480 1.519 1.300 1.370 249,200 -0.06(-4.20%)
Apr 02, 2020 1.400 1.610 1.330 1.430 430,751 +0.10(+7.52%)
Apr 01, 2020 1.320 1.389 1.301 1.330 281,646 -0.11(-7.64%)
Mar 31, 2020 1.350 1.440 1.300 1.440 416,423 +0.11(+8.00%)
Mar 30, 2020 1.470 1.500 1.260 1.333 287,758 -0.19(-12.28%)
Mar 27, 2020 1.660 1.670 1.430 1.520 567,800 -0.19(-11.11%)
Mar 26, 2020 1.610 1.970 1.580 1.710 801,679 +0.14(+8.92%)
Mar 25, 2020 1.250 1.660 1.250 1.570 491,338 +0.23(+17.16%)
Mar 24, 2020 1.260 1.580 1.200 1.340 486,940 +0.19(+16.52%)
Mar 23, 2020 1.550 1.550 1.140 1.150 635,986 -0.42(-26.75%)
Mar 20, 2020 1.750 1.940 1.450 1.570 736,600 -0.09(-5.42%)
Mar 19, 2020 0.8400 2.370 0.8400 1.660 1,050,327 +0.86(+108.41%)
Mar 18, 2020 1.170 1.200 0.6500 0.7965 969,112 -0.54(-40.56%)
Mar 17, 2020 1.730 1.802 1.330 1.340 702,477 -0.38(-22.09%)
Mar 16, 2020 1.860 1.980 1.710 1.720 549,020 -0.30(-14.85%)
Mar 13, 2020 1.800 2.020 1.800 2.020 753,700 +0.41(+25.47%)
Mar 12, 2020 2.160 2.160 1.500 1.610 1,021,504 -0.75(-31.78%)
Mar 11, 2020 2.800 2.927 2.330 2.360 1,150,773 -0.65(-21.59%)
Mar 10, 2020 3.940 3.940 2.160 3.010 2,604,736 -0.73(-19.52%)
Mar 09, 2020 4.160 4.300 3.650 3.740 1,057,129 -1.32(-26.09%)
Mar 06, 2020 5.360 5.370 5.000 5.060 838,000 -0.49(-8.83%)
Mar 05, 2020 5.720 5.770 5.500 5.550 566,563 -0.29(-4.97%)
Mar 04, 2020 5.980 6.068 5.810 5.840 491,437 -0.04(-0.68%)
Mar 03, 2020 6.120 6.250 5.840 5.880 384,397 -0.19(-3.13%)
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.