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 (%)
Feb 28, 2018 8.677 8.684 8.390 8.421 235,386 -0.21(-2.43%)
Feb 27, 2018 8.754 8.762 8.607 8.630 149,879 -0.09(-1.07%)
Feb 26, 2018 8.739 8.739 8.576 8.723 121,814 +0.02(+0.27%)
Feb 23, 2018 8.684 8.754 8.568 8.700 114,245 +0.09(+0.99%)
Feb 22, 2018 8.591 8.615 184,209 -0.16(-1.86%)
Feb 21, 2018 8.839 8.839 8.739 8.777 153,901 -0.05(-0.61%)
Feb 20, 2018 8.909 8.987 8.801 8.832 121,106 -0.02(-0.26%)
Feb 16, 2018 8.855 8.855 8.855 0 -0.20(-2.23%)
Feb 15, 2018 9.134 9.157 8.963 9.056 216,982 -0.04(-0.43%)
Feb 14, 2018 9.072 9.173 8.944 9.095 364,459 -0.03(-0.34%)
Feb 13, 2018 8.940 9.165 8.862 9.126 388,186 +0.20(+2.26%)
Feb 12, 2018 8.785 8.994 8.708 8.925 207,485 +0.23(+2.68%)
Feb 09, 2018 8.925 8.925 8.374 8.692 586,646 -0.13(-1.49%)
Feb 08, 2018 9.243 9.243 8.824 8.824 257,955 -0.36(-3.97%)
Feb 07, 2018 9.033 9.126 9.033 9.188 413,149 +0.09(+0.94%)
Feb 06, 2018 8.731 9.134 8.673 9.103 366,477 +0.22(+2.53%)
Feb 05, 2018 9.111 9.252 8.746 8.878 298,489 -0.33(-3.54%)
Feb 02, 2018 9.429 9.429 9.181 9.204 232,493 -0.32(-3.34%)
Feb 01, 2018 9.398 9.529 9.351 9.522 249,789 +0.22(+2.33%)
Jan 31, 2018 9.560 9.564 9.250 9.305 374,526 -0.12(-1.32%)
Jan 30, 2018 9.498 9.498 9.467 9.429 244,522 -0.19(-2.01%)
Jan 29, 2018 9.925 9.940 9.623 9.623 315,211 -0.32(-3.20%)
Jan 26, 2018 9.886 9.940 9.824 9.940 219,865 +0.10(+1.02%)
Jan 25, 2018 9.933 9.948 9.809 9.840 141,843 -0.02(-0.24%)
Jan 24, 2018 10.01 10.06 9.847 9.863 281,466 -0.12(-1.17%)
Jan 23, 2018 9.878 9.991 9.762 9.979 294,978 +0.18(+1.82%)
Jan 22, 2018 9.661 9.824 9.654 9.801 332,588 +0.19(+1.94%)
Jan 19, 2018 9.413 9.623 9.354 9.615 273,065 +0.23(+2.48%)
Jan 18, 2018 9.584 9.584 9.374 9.382 395,535 -0.19(-2.02%)
Jan 17, 2018 9.754 9.754 9.545 9.576 395,575 -0.17(-1.75%)
Jan 16, 2018 9.886 9.964 9.716 9.747 376,843 -0.11(-1.10%)
Jan 12, 2018 9.855 9.855 9.855 0 +0.06(+0.63%)
Jan 11, 2018 9.615 9.793 9.576 9.793 356,625 +0.26(+2.68%)
Jan 10, 2018 9.416 9.552 9.371 9.537 674,288 +0.12(+1.29%)
Jan 09, 2018 9.409 9.424 9.310 9.416 281,719 +0.05(+0.57%)
Jan 08, 2018 9.454 9.455 9.314 9.363 481,076 -0.06(-0.64%)
Jan 05, 2018 9.507 9.507 9.234 9.424 443,417 -0.10(-1.03%)
Jan 04, 2018 9.401 9.522 9.272 9.522 703,713 +0.24(+2.61%)
Jan 03, 2018 8.947 9.280 8.947 9.280 539,716 +0.33(+3.72%)
Jan 02, 2018 8.689 8.947 8.652 8.947 648,277 +0.33(+3.78%)
Dec 29, 2017 8.621 8.621 8.621 0 +0.13(+1.52%)
Dec 28, 2017 8.500 8.568 8.462 8.493 702,961 -0.01(-0.09%)
Dec 27, 2017 8.515 8.636 8.500 8.500 717,873 +0.01(+0.09%)
Dec 26, 2017 8.515 8.667 8.402 8.493 911,243 +0.19(+2.28%)
Dec 22, 2017 8.220 8.379 8.190 8.303 763,735 +0.08(+0.92%)
Dec 21, 2017 8.167 8.379 8.167 8.228 628,491 +0.00(+0.00%)
Dec 20, 2017 8.349 8.424 8.122 8.228 504,676 -0.14(-1.72%)
Dec 19, 2017 8.531 8.531 8.334 8.372 329,779 -0.17(-1.95%)
Dec 18, 2017 8.523 8.636 8.508 8.538 357,071 +0.01(+0.09%)
Dec 15, 2017 8.576 8.576 8.462 8.531 273,566 -0.02(-0.18%)
Dec 14, 2017 8.455 8.610 8.455 8.546 318,470 +0.03(+0.36%)
Dec 13, 2017 8.417 8.523 8.349 8.515 484,302 +0.08(+0.90%)
Dec 12, 2017 8.349 8.553 8.341 8.440 471,757 +0.11(+1.27%)
Dec 11, 2017 8.099 8.338 8.078 8.334 506,603 +0.23(+2.90%)
Dec 08, 2017 8.046 8.114 8.016 8.099 301,232 +0.16(+2.00%)
Dec 07, 2017 7.766 7.970 7.758 7.940 512,551 +0.14(+1.84%)
Dec 06, 2017 7.948 7.963 7.762 7.796 523,499 -0.17(-2.18%)
Dec 05, 2017 8.023 8.076 7.970 7.970 550,061 -0.08(-0.94%)
Dec 04, 2017 8.243 8.243 8.039 8.046 347,527 -0.15(-1.85%)
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.