U.S. Markets close in 2 hrs 57 mins

Nuveen Energy MLP Total Return Fund (JMF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.841-0.129 (-1.079%)
As of 12:56PM EDT. Market open.
People also watch
EMOKMFJMLPMIEJTD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201711.9512.0011.8111.8411.84129,146
Sep 20, 201712.0212.0811.9411.9711.97100,100
Sep 19, 201711.9712.0311.8911.9311.93150,300
Sep 18, 201711.9011.9511.8111.8611.86149,000
Sep 15, 201712.0412.0411.9111.9211.92128,200
Sep 14, 201712.0712.1912.0312.0812.08116,800
Sep 13, 201711.9112.0811.9112.0612.06124,800
Sep 12, 201711.9311.9711.8811.8911.89149,600
Sep 11, 201711.8511.9411.8311.8611.86157,600
Sep 08, 201712.0712.1411.8011.8411.84326,400
Sep 07, 201712.1912.2512.1012.1012.10206,700
Sep 06, 201712.2212.2612.1512.1912.1987,400
Sep 05, 201712.3612.4312.2012.2012.20112,900
Sep 01, 201712.2312.7612.2312.3612.36289,600
Aug 31, 201712.0112.3212.0012.2712.2791,300
Aug 30, 201711.8312.0011.8311.9611.9696,200
Aug 29, 201711.7711.9311.6211.9311.93109,200
Aug 28, 201711.9712.0311.8111.8511.85128,300
Aug 25, 201711.9812.0411.9611.9711.97129,500
Aug 24, 201712.0012.0611.9311.9711.97119,400
Aug 23, 201711.7012.1311.6812.0512.05158,100
Aug 22, 201711.4511.7311.4511.7311.73124,900
Aug 21, 201711.6611.7611.4111.4111.41203,500
Aug 18, 201711.6111.6911.4811.6611.66242,100
Aug 17, 201711.6811.6811.5511.5911.59141,200
Aug 16, 201711.7011.7711.6011.6011.60238,400
Aug 15, 201711.8611.8911.5611.6911.69287,200
Aug 14, 201711.8812.0511.8411.8911.89115,900
Aug 11, 201711.8412.0911.7211.9011.90223,600
Aug 10, 201712.2212.2511.9412.0412.04141,600
Aug 09, 201712.0712.2111.9612.1312.13212,800
Aug 08, 201712.2212.2211.9612.0612.06263,800
Aug 07, 201712.5212.5412.3412.3912.39138,400
Aug 04, 201712.6012.7612.5012.5012.50114,700
Aug 03, 201712.9012.9012.6012.6312.6369,600
Aug 02, 201712.7812.9212.7712.9212.9299,400
Aug 01, 201712.8612.9312.7712.7712.7785,800
Jul 31, 201712.8212.8912.7712.8612.8686,300
Jul 28, 201712.9512.9512.8312.8712.8775,800
Jul 27, 201712.9413.0012.8712.8712.8791,600
Jul 26, 201713.0313.0512.9512.9712.97105,400
Jul 25, 201713.0013.0112.9412.9912.99110,400
Jul 24, 201712.7712.8712.7212.8512.85105,800
Jul 21, 201712.8812.9212.7112.8312.83114,000
Jul 20, 201713.0313.0712.8212.8212.82172,400
Jul 19, 201713.2113.2513.0213.0313.03165,500
Jul 18, 201713.2513.2813.1013.1613.16126,900
Jul 17, 201713.2313.3113.1713.2313.23181,900
Jul 14, 201712.9613.2312.9613.2313.23133,100
Jul 13, 201712.9613.0512.8912.9512.95133,100
Jul 12, 201713.0013.1012.8813.0413.04205,600
Jul 12, 20170.337 Dividend
Jul 11, 201713.1213.2213.0713.1612.82219,200
Jul 10, 201713.1513.3413.0913.1812.8493,900
Jul 07, 201713.2013.2012.9713.2012.8691,900
Jul 06, 201713.4413.5113.1013.2412.90142,100
Jul 05, 201713.4913.5013.2413.4513.11130,000
Jul 03, 201713.2313.6013.2313.5713.2257,800
Jun 30, 201713.0813.3413.0613.2112.87198,800
Jun 29, 201712.8813.1512.8812.9812.65201,700
Jun 28, 201712.7813.0512.7812.9012.57166,000
Jun 27, 201712.7613.1412.7412.7412.41226,600
Jun 26, 201712.6012.8812.5512.7912.46134,900
Jun 23, 201712.1312.7112.1112.5812.26162,000
Jun 22, 201711.8512.2611.8512.1011.79176,000
Jun 21, 201712.0512.2011.7011.7711.47274,600
Jun 20, 201712.1712.2111.8712.0911.78241,100
Jun 19, 201712.5012.5812.2812.3111.99140,800
Jun 16, 201712.1812.4412.0112.4312.11158,500
Jun 15, 201712.4112.4112.0312.0811.77286,500
Jun 14, 201712.7812.8412.4912.4912.17167,900
Jun 13, 201712.8012.9212.7512.9112.58108,100
Jun 12, 201712.8112.9112.7512.7512.4264,300
Jun 09, 201712.5812.9112.5612.7112.38118,900
Jun 08, 201712.6312.7412.5312.5412.22205,400
Jun 07, 201712.9013.0412.6812.7112.38255,800
Jun 06, 201712.8413.0412.8012.9712.64129,000
Jun 05, 201712.8012.9212.7412.8712.54193,200
Jun 02, 201713.0313.0812.8612.9512.62129,500
Jun 01, 201712.8613.0612.8613.0612.7384,800
May 31, 201712.7512.8412.6312.8212.49196,300
May 30, 201713.0613.0612.8312.8512.52171,900
May 26, 201713.0813.1313.0013.0612.7394,600
May 25, 201713.3413.4413.0813.0912.75126,000
May 24, 201713.5613.5713.3413.3713.03102,500
May 23, 201713.5013.5713.4213.5413.19101,900
May 22, 201713.5013.6513.3413.4213.08122,200
May 19, 201713.2113.4413.2113.3613.02109,500
May 18, 201713.0613.1012.8813.0812.75124,500
May 17, 201713.4113.4113.0813.0912.75102,300
May 16, 201713.4913.5313.3813.4113.07116,300
May 15, 201713.5613.8013.4013.4913.14180,400
May 12, 201713.2413.3913.1713.3413.00149,100
May 11, 201713.4513.4513.2113.2312.89124,600
May 10, 201713.2713.3913.1613.3613.02198,000
May 09, 201713.3313.3513.0313.2012.86180,600
May 08, 201713.1113.5013.1113.4113.07228,100
May 05, 201712.7513.1412.6613.1212.78246,400
May 04, 201713.0913.1712.6712.7612.43289,300
May 03, 201713.3413.3713.1813.1812.84144,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...