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, 2016 8.463 8.528 8.386 8.489 190,405 -0.03(-0.30%)
Jun 29, 2016 8.243 8.547 8.243 8.515 290,610 +0.45(+5.63%)
Jun 28, 2016 7.776 8.100 7.705 8.061 286,570 +0.53(+7.06%)
Jun 27, 2016 7.867 7.880 7.459 7.530 262,433 -0.51(-6.37%)
Jun 24, 2016 8.100 8.243 7.895 8.042 274,047 -0.31(-3.72%)
Jun 23, 2016 8.321 8.372 8.207 8.353 224,763 +0.19(+2.30%)
Jun 22, 2016 8.178 8.262 8.100 8.165 155,049 +0.01(+0.08%)
Jun 21, 2016 7.945 8.194 7.886 8.159 163,138 +0.21(+2.69%)
Jun 20, 2016 8.087 8.098 7.945 7.945 204,773 +0.06(+0.74%)
Jun 17, 2016 7.912 8.029 7.841 7.886 158,081 +0.06(+0.75%)
Jun 16, 2016 7.640 7.906 7.627 7.828 275,654 +0.05(+0.67%)
Jun 15, 2016 7.575 7.828 7.529 7.776 270,152 +0.12(+1.52%)
Jun 14, 2016 7.711 7.750 7.566 7.660 289,306 -0.08(-1.09%)
Jun 13, 2016 7.880 7.938 7.724 7.744 195,441 -0.22(-2.77%)
Jun 10, 2016 8.301 8.340 7.912 7.964 436,789 -0.48(-5.68%)
Jun 09, 2016 8.359 8.541 8.165 8.444 335,397 -0.04(-0.46%)
Jun 08, 2016 8.534 8.534 8.405 8.483 439,578 +0.04(+0.46%)
Jun 07, 2016 8.191 8.470 8.191 8.444 403,386 +0.33(+4.07%)
Jun 06, 2016 7.977 8.146 7.945 8.113 359,684 +0.20(+2.54%)
Jun 03, 2016 7.997 8.029 7.899 7.912 335,104 -0.09(-1.13%)
Jun 02, 2016 7.809 8.061 7.809 8.003 206,566 +0.08(+1.06%)
Jun 01, 2016 7.698 7.938 7.634 7.919 335,618 +0.16(+2.09%)
May 31, 2016 7.750 7.873 7.711 7.757 341,517 +0.05(+0.67%)
May 27, 2016 7.854 7.705 7.705 7.705 230,240 -0.21(-2.62%)
May 26, 2016 8.010 8.039 7.866 7.912 228,596 -0.04(-0.49%)
May 25, 2016 7.938 7.977 7.873 7.951 324,370 +0.13(+1.66%)
May 24, 2016 7.984 7.984 7.789 7.822 294,221 -0.11(-1.39%)
May 23, 2016 7.932 8.048 7.880 7.932 184,554 -0.03(-0.41%)
May 20, 2016 7.744 8.016 7.724 7.964 223,987 +0.35(+4.60%)
May 19, 2016 7.634 7.744 7.485 7.614 319,963 -0.10(-1.34%)
May 18, 2016 7.971 7.990 7.698 7.718 258,876 -0.29(-3.64%)
May 17, 2016 7.809 8.081 7.692 8.010 409,022 +0.23(+3.00%)
May 16, 2016 7.744 7.815 7.679 7.776 368,660 +0.21(+2.83%)
May 13, 2016 7.569 7.647 7.478 7.562 437,481 +0.01(+0.17%)
May 12, 2016 7.556 7.634 7.511 7.549 311,838 +0.04(+0.52%)
May 11, 2016 7.342 7.569 7.187 7.511 252,998 +0.19(+2.57%)
May 10, 2016 7.271 7.413 7.232 7.323 423,862 +0.04(+0.53%)
May 09, 2016 7.420 7.478 7.081 7.284 436,643 -0.22(-2.94%)
May 06, 2016 7.394 7.582 7.323 7.504 229,454 +0.02(+0.26%)
May 05, 2016 7.361 7.556 7.336 7.485 382,177 +0.30(+4.24%)
May 04, 2016 7.193 7.277 7.037 7.180 249,374 +0.09(+1.28%)
May 03, 2016 7.284 7.284 7.044 7.089 485,848 -0.33(-4.45%)
May 02, 2016 7.666 7.679 7.349 7.420 364,662 -0.19(-2.55%)
Apr 29, 2016 7.673 7.744 7.472 7.614 304,782 -0.06(-0.84%)
Apr 28, 2016 7.698 7.770 7.536 7.679 316,574 -0.01(-0.17%)
Apr 27, 2016 7.556 7.744 7.433 7.692 597,327 +0.31(+4.21%)
Apr 26, 2016 7.245 7.420 7.219 7.381 326,356 +0.13(+1.79%)
Apr 25, 2016 7.472 7.472 7.206 7.251 371,964 -0.17(-2.27%)
Apr 22, 2016 7.465 7.575 7.413 7.420 234,078 -0.02(-0.26%)
Apr 21, 2016 7.245 7.478 7.245 7.439 399,982 +0.23(+3.14%)
Apr 20, 2016 6.960 7.272 6.917 7.212 550,714 +0.20(+2.87%)
Apr 19, 2016 6.713 7.044 6.713 7.012 325,231 +0.38(+5.66%)
Apr 18, 2016 6.383 6.707 6.251 6.636 421,935 +0.15(+2.30%)
Apr 15, 2016 6.519 6.610 6.422 6.487 197,465 -0.12(-1.86%)
Apr 14, 2016 6.856 6.856 6.590 6.610 187,986 -0.17(-2.58%)
Apr 13, 2016 6.694 6.811 6.584 6.785 239,835 +0.16(+2.42%)
Apr 12, 2016 6.336 6.656 6.325 6.625 211,440 +0.33(+5.28%)
Apr 11, 2016 6.361 6.462 6.274 6.292 275,945 +0.04(+0.60%)
Apr 08, 2016 6.223 6.336 6.110 6.255 274,497 +0.24(+4.07%)
Apr 07, 2016 6.029 6.085 5.960 6.010 208,652 -0.03(-0.42%)
Apr 06, 2016 5.991 6.110 5.966 6.035 169,336 +0.13(+2.23%)
Apr 05, 2016 5.972 6.029 5.903 5.903 165,280 -0.16(-2.59%)
Apr 04, 2016 6.123 6.185 6.022 6.060 216,994 -0.13(-2.03%)
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.