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, 2017 9.382 9.570 9.367 9.475 281,731 +0.16(+1.77%)
Jun 29, 2017 9.238 9.432 9.238 9.310 281,270 +0.06(+0.62%)
Jun 28, 2017 9.166 9.360 9.166 9.253 231,404 +0.11(+1.26%)
Jun 27, 2017 9.152 9.425 9.138 9.138 315,935 -0.04(-0.39%)
Jun 26, 2017 9.037 9.238 9.001 9.174 188,104 +0.15(+1.67%)
Jun 23, 2017 8.700 9.116 8.686 9.023 225,848 +0.34(+3.97%)
Jun 22, 2017 8.499 8.793 8.499 8.679 245,380 +0.24(+2.80%)
Jun 21, 2017 8.643 8.750 8.392 8.442 382,821 -0.23(-2.65%)
Jun 20, 2017 8.729 8.758 8.515 8.672 336,179 -0.16(-1.79%)
Jun 19, 2017 8.966 9.023 8.807 8.829 196,316 -0.09(-0.97%)
Jun 16, 2017 8.736 8.923 8.614 8.915 220,948 +0.25(+2.90%)
Jun 15, 2017 8.901 8.901 8.629 8.664 399,478 -0.29(-3.28%)
Jun 14, 2017 9.166 9.212 8.958 8.958 234,119 -0.30(-3.25%)
Jun 13, 2017 9.181 9.267 9.145 9.260 150,701 +0.11(+1.25%)
Jun 12, 2017 9.188 9.260 9.088 9.145 89,661 +0.03(+0.31%)
Jun 09, 2017 9.023 9.260 9.009 9.116 165,767 +0.12(+1.36%)
Jun 08, 2017 9.059 9.138 8.987 8.994 286,404 -0.12(-1.34%)
Jun 07, 2017 9.253 9.353 9.095 9.116 356,690 -0.19(-2.00%)
Jun 06, 2017 9.209 9.356 9.181 9.303 179,889 +0.07(+0.78%)
Jun 05, 2017 9.181 9.267 9.138 9.231 269,371 -0.06(-0.62%)
Jun 02, 2017 9.346 9.382 9.224 9.288 180,595 -0.08(-0.84%)
Jun 01, 2017 9.224 9.367 9.224 9.367 118,229 +0.17(+1.87%)
May 31, 2017 9.145 9.209 9.059 9.195 273,731 -0.02(-0.23%)
May 30, 2017 9.367 9.367 9.202 9.217 239,675 -0.15(-1.61%)
May 26, 2017 9.382 9.421 9.324 9.367 131,874 -0.02(-0.23%)
May 25, 2017 9.568 9.637 9.382 9.389 175,669 -0.20(-2.09%)
May 24, 2017 9.726 9.737 9.568 9.590 156,804 -0.12(-1.26%)
May 23, 2017 9.683 9.733 9.626 9.712 142,002 +0.09(+0.89%)
May 22, 2017 9.683 9.790 9.568 9.626 170,352 +0.04(+0.45%)
May 19, 2017 9.475 9.640 9.475 9.582 152,670 +0.20(+2.14%)
May 18, 2017 9.367 9.396 9.238 9.382 173,536 -0.01(-0.08%)
May 17, 2017 9.618 9.618 9.382 9.389 142,692 -0.23(-2.39%)
May 16, 2017 9.676 9.704 9.597 9.618 162,184 -0.06(-0.59%)
May 15, 2017 9.726 9.898 9.611 9.676 251,491 +0.11(+1.12%)
May 12, 2017 9.496 9.604 9.446 9.568 207,846 +0.08(+0.83%)
May 11, 2017 9.647 9.647 9.475 9.489 173,684 -0.09(-0.97%)
May 10, 2017 9.518 9.604 9.439 9.582 276,008 +0.11(+1.21%)
May 09, 2017 9.561 9.575 9.346 9.468 251,836 -0.15(-1.57%)
May 08, 2017 9.403 9.683 9.403 9.618 317,969 +0.21(+2.21%)
May 05, 2017 9.145 9.425 9.080 9.410 343,510 +0.26(+2.82%)
May 04, 2017 9.389 9.446 9.088 9.152 403,336 -0.30(-3.19%)
May 03, 2017 9.568 9.587 9.453 9.453 201,773 -0.15(-1.57%)
May 02, 2017 9.697 9.754 9.597 9.604 168,393 -0.08(-0.81%)
May 01, 2017 9.719 9.747 9.647 9.683 130,050 +0.04(+0.45%)
Apr 28, 2017 9.676 9.726 9.630 9.640 143,894 +0.04(+0.45%)
Apr 27, 2017 9.719 9.755 9.597 9.597 127,355 -0.16(-1.69%)
Apr 26, 2017 9.790 9.934 9.747 9.762 137,723 -0.05(-0.51%)
Apr 25, 2017 9.733 9.819 9.690 9.812 109,302 +0.12(+1.26%)
Apr 24, 2017 9.704 9.740 9.626 9.690 200,999 +0.10(+1.05%)
Apr 21, 2017 9.611 9.683 9.554 9.590 127,549 -0.02(-0.22%)
Apr 20, 2017 9.647 9.690 9.525 9.611 189,332 -0.03(-0.30%)
Apr 19, 2017 9.762 9.790 9.626 9.640 160,953 -0.11(-1.10%)
Apr 18, 2017 9.640 9.769 9.640 9.747 110,505 +0.08(+0.85%)
Apr 17, 2017 9.719 9.719 9.611 9.665 188,199 -0.08(-0.85%)
Apr 13, 2017 9.898 9.920 9.654 9.747 273,685 -0.10(-1.02%)
Apr 12, 2017 9.877 9.877 9.755 9.848 174,961 -0.01(-0.15%)
Apr 11, 2017 9.834 9.902 9.783 9.862 195,312 +0.06(+0.64%)
Apr 10, 2017 9.870 9.898 9.800 9.800 226,264 -0.04(-0.36%)
Apr 07, 2017 9.877 9.926 9.768 9.835 187,622 +0.05(+0.50%)
Apr 06, 2017 9.709 9.821 9.695 9.786 116,496 +0.11(+1.08%)
Apr 05, 2017 9.779 9.870 9.646 9.681 188,999 -0.02(-0.22%)
Apr 04, 2017 9.534 9.765 9.506 9.702 254,044 +0.01(+0.14%)
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.