JMF - Nuveen Energy MLP Total Return Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20198.308.448.308.378.37230,966
Aug 16, 20198.038.247.958.238.23171,700
Aug 15, 20198.078.107.957.997.99337,900
Aug 14, 20198.228.238.018.078.07369,600
Aug 13, 20198.168.338.128.288.28390,300
Aug 12, 20198.208.218.058.138.13349,300
Aug 09, 20198.348.388.188.218.21227,900
Aug 08, 20198.188.388.128.278.27343,600
Aug 07, 20198.238.288.068.158.15466,200
Aug 06, 20198.318.358.108.348.34479,200
Aug 05, 20198.508.548.248.298.29336,300
Aug 02, 20198.728.728.518.578.57429,900
Aug 01, 20198.888.888.678.708.70310,200
Jul 31, 20198.918.928.788.868.86209,800
Jul 30, 20198.918.958.668.898.89208,500
Jul 29, 20199.059.088.918.918.91240,600
Jul 26, 20199.149.159.029.039.03221,100
Jul 25, 20199.269.269.129.149.14127,500
Jul 24, 20199.339.339.239.269.26151,800
Jul 23, 20199.329.359.279.299.2980,100
Jul 22, 20199.259.339.259.329.3275,000
Jul 19, 20199.209.259.179.249.24114,200
Jul 18, 20199.249.249.139.209.20150,000
Jul 17, 20199.339.339.209.249.24102,800
Jul 16, 20199.329.449.239.319.31179,700
Jul 15, 20199.409.469.309.329.32186,000
Jul 12, 20199.359.399.349.389.38116,700
Jul 12, 20190.25 Dividend
Jul 11, 20199.719.739.549.639.38189,600
Jul 10, 20199.539.699.529.699.44133,600
Jul 09, 20199.489.519.389.489.23171,900
Jul 08, 20199.499.589.429.489.23185,100
Jul 05, 20199.339.479.279.479.2283,100
Jul 03, 20199.239.349.189.349.1077,800
Jul 02, 20199.299.329.209.228.98247,700
Jul 01, 20199.259.299.209.249.00169,200
Jun 28, 20199.159.169.069.118.87232,000
Jun 27, 20199.099.109.049.108.8687,200
Jun 26, 20199.029.109.009.048.81206,300
Jun 25, 20199.059.058.908.948.71129,200
Jun 24, 20199.079.129.019.058.82119,900
Jun 21, 20198.999.088.989.058.82149,200
Jun 20, 20199.039.038.948.998.76101,500
Jun 19, 20198.938.968.928.938.70112,000
Jun 18, 20198.918.978.888.938.70151,400
Jun 17, 20198.958.958.868.868.63180,300
Jun 14, 20199.039.058.918.928.69156,400
Jun 13, 20199.089.088.949.008.77306,300
Jun 12, 20199.109.129.009.028.79210,000
Jun 11, 20199.089.179.059.138.89147,300
Jun 10, 20199.089.088.969.048.81254,800
Jun 07, 20198.959.048.929.008.77141,500
Jun 06, 20198.908.958.898.918.68132,600
Jun 05, 20199.109.118.888.928.69179,500
Jun 04, 20198.949.078.939.078.83116,200
Jun 03, 20198.929.048.858.898.66223,800
May 31, 20198.959.008.888.908.67183,400
May 30, 20199.199.309.079.098.85167,000
May 29, 20199.079.158.899.148.90224,500
May 28, 20199.239.289.089.138.89139,200
May 24, 20199.239.269.089.148.90112,600
May 23, 20199.379.379.079.148.90194,300
May 22, 20199.539.579.489.499.2478,600
May 21, 20199.409.579.409.579.3272,300
May 20, 20199.489.489.369.389.14105,000
May 17, 20199.549.569.489.499.24101,300
May 16, 20199.469.529.469.529.27107,400
May 15, 20199.419.489.389.439.19212,800
May 14, 20199.429.429.359.389.14184,600
May 13, 20199.349.389.259.339.09237,200
May 10, 20199.159.339.109.339.09100,500
May 09, 20199.169.169.009.048.81183,400
May 08, 20199.199.309.169.188.9499,800
May 07, 20199.169.179.079.168.92131,900
May 06, 20199.159.289.139.218.97138,400
May 03, 20199.209.239.159.228.9898,600
May 02, 20199.289.289.089.108.86225,200
May 01, 20199.359.399.309.329.08138,200
Apr 30, 20199.569.579.349.389.14193,000
Apr 29, 20199.509.539.449.519.26113,300
Apr 26, 20199.489.529.409.469.21149,200
Apr 25, 20199.509.529.449.489.23120,600
Apr 24, 20199.659.699.509.509.25181,500
Apr 23, 20199.629.729.629.669.41156,300
Apr 22, 20199.449.609.449.599.34100,200
Apr 18, 20199.529.529.329.399.15213,900
Apr 17, 20199.579.609.459.479.22125,200
Apr 16, 20199.759.759.369.519.26500,800
Apr 15, 20199.909.919.749.759.50194,100
Apr 12, 20199.879.949.849.879.61165,400
Apr 12, 20190.25 Dividend
Apr 11, 20199.909.979.909.969.46199,800
Apr 10, 20199.9410.029.899.909.40197,100
Apr 09, 201910.0010.019.869.869.36279,900
Apr 08, 20199.9310.129.9310.019.51433,000
Apr 05, 20199.819.889.819.859.3599,700
Apr 04, 20199.839.839.739.769.27108,300
Apr 03, 20199.949.949.789.839.33158,300
Apr 02, 20199.779.909.729.909.40257,400
Apr 01, 20199.789.839.709.779.28196,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...