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 (%)
Jun 30, 2014 11.96 12.03 11.93 12.02 171,546 +0.08(+0.63%)
Jun 27, 2014 11.94 11.99 11.88 11.95 163,404 +0.02(+0.14%)
Jun 26, 2014 12.03 12.10 11.92 11.93 338,375 -0.04(-0.36%)
Jun 25, 2014 11.89 12.01 11.86 11.98 293,732 +0.09(+0.73%)
Jun 24, 2014 11.83 11.89 11.80 11.89 184,756 +0.09(+0.78%)
Jun 23, 2014 11.76 11.88 11.72 11.80 261,304 +0.08(+0.65%)
Jun 20, 2014 11.75 11.78 11.67 11.72 133,136 +0.01(+0.05%)
Jun 19, 2014 11.70 11.73 11.60 11.72 190,933 +0.06(+0.56%)
Jun 18, 2014 11.67 11.69 11.54 11.65 250,028 +0.02(+0.19%)
Jun 17, 2014 11.54 11.66 11.53 11.63 216,883 +0.14(+1.22%)
Jun 16, 2014 11.48 11.55 11.46 11.49 144,845 +0.03(+0.28%)
Jun 13, 2014 11.50 11.56 11.43 11.46 171,739 -0.01(-0.09%)
Jun 12, 2014 11.65 11.65 11.42 11.47 154,222 -0.16(-1.35%)
Jun 11, 2014 11.55 11.62 11.53 11.62 153,422 +0.08(+0.70%)
Jun 10, 2014 11.54 11.61 11.50 11.54 148,051 +0.05(+0.47%)
Jun 06, 2014 11.63 11.71 11.49 11.49 278,923 -0.15(-1.26%)
Jun 05, 2014 11.60 11.68 11.59 11.63 210,692 +0.01(+0.05%)
Jun 04, 2014 11.55 11.63 11.53 11.63 210,838 +0.06(+0.56%)
Jun 03, 2014 11.47 11.56 11.47 11.56 241,632 +0.09(+0.80%)
Jun 02, 2014 11.36 11.48 11.36 11.47 158,731 +0.11(+1.00%)
May 30, 2014 11.32 11.36 11.29 11.36 144,655 +0.06(+0.57%)
May 29, 2014 11.24 11.30 11.22 11.29 135,448 +0.07(+0.63%)
May 28, 2014 11.15 11.22 11.12 11.22 169,935 +0.11(+1.02%)
May 27, 2014 11.36 11.36 11.00 11.11 338,684 -0.23(-2.05%)
May 23, 2014 11.33 11.34 11.34 11.34 186,275 +0.06(+0.58%)
May 22, 2014 11.22 11.35 11.22 11.28 129,457 +0.06(+0.53%)
May 21, 2014 11.30 11.35 11.19 11.22 219,189 -0.01(-0.10%)
May 20, 2014 11.34 11.34 11.20 11.23 184,442 -0.11(-0.96%)
May 19, 2014 11.28 11.34 11.26 11.34 212,610 +0.09(+0.77%)
May 16, 2014 11.10 11.35 11.04 11.25 213,989 +0.20(+1.81%)
May 15, 2014 11.01 11.05 10.99 11.05 247,339 +0.10(+0.94%)
May 14, 2014 10.95 10.96 10.87 10.95 195,714 -0.01(-0.05%)
May 13, 2014 10.89 10.95 10.83 10.95 158,213 +0.08(+0.70%)
May 12, 2014 10.83 10.93 10.82 10.88 183,767 +0.06(+0.60%)
May 09, 2014 10.91 10.91 10.77 10.81 125,122 -0.12(-1.14%)
May 08, 2014 11.00 11.09 10.91 10.94 213,712 -0.07(-0.59%)
May 07, 2014 11.06 11.09 10.94 11.00 271,645 -0.04(-0.34%)
May 06, 2014 10.96 11.04 10.94 11.04 198,545 +0.09(+0.84%)
May 05, 2014 10.83 11.02 10.80 10.95 316,466 +0.07(+0.60%)
May 02, 2014 10.93 10.98 10.87 10.88 156,114 -0.08(-0.69%)
May 01, 2014 10.93 10.98 10.87 10.96 169,137 +0.00(+0.00%)
Apr 30, 2014 10.90 11.04 10.88 10.96 303,238 +0.06(+0.55%)
Apr 29, 2014 10.81 10.90 10.75 10.90 215,219 +0.13(+1.21%)
Apr 28, 2014 10.73 10.77 10.69 10.77 266,837 +0.08(+0.76%)
Apr 25, 2014 10.67 10.69 10.61 10.69 211,967 -0.01(-0.05%)
Apr 24, 2014 10.69 10.73 10.63 10.69 239,374 +0.02(+0.20%)
Apr 23, 2014 10.63 10.69 10.60 10.67 369,484 +0.04(+0.36%)
Apr 22, 2014 10.62 10.69 10.60 10.63 311,192 +0.03(+0.31%)
Apr 21, 2014 10.58 10.62 10.56 10.60 144,583 +0.06(+0.56%)
Apr 17, 2014 10.49 10.54 10.54 10.54 246,334 +0.02(+0.21%)
Apr 16, 2014 10.51 10.54 10.44 10.52 165,890 +0.05(+0.47%)
Apr 15, 2014 10.48 10.48 10.38 10.47 200,718 +0.01(+0.10%)
Apr 14, 2014 10.44 10.54 10.40 10.46 218,156 +0.05(+0.52%)
Apr 11, 2014 10.43 10.45 10.34 10.41 222,630 -0.02(-0.18%)
Apr 10, 2014 10.50 10.53 10.40 10.42 208,194 -0.10(-0.96%)
Apr 09, 2014 10.45 10.53 10.38 10.53 234,862 +0.17(+1.59%)
Apr 08, 2014 10.26 10.36 10.26 10.36 225,545 +0.10(+0.99%)
Apr 07, 2014 10.43 10.44 10.24 10.26 195,095 -0.17(-1.58%)
Apr 04, 2014 10.64 10.64 10.40 10.42 263,000 -0.01(-0.10%)
Apr 03, 2014 10.46 10.46 10.38 10.44 281,143 +0.01(+0.10%)
Apr 02, 2014 10.33 10.45 10.27 10.42 445,797 +0.10(+0.93%)
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.