JMF - Nuveen Energy MLP Total Return Fund

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20207.997.997.787.787.78564,001
Jan 17, 20208.118.147.967.977.97302,000
Jan 16, 20208.158.188.048.098.09318,500
Jan 15, 20208.078.148.058.128.12148,500
Jan 14, 20208.158.168.068.108.10298,500
Jan 14, 20200.241 Dividend
Jan 13, 20208.268.408.228.348.10251,000
Jan 10, 20208.348.348.228.258.01236,600
Jan 09, 20208.258.348.198.328.08209,400
Jan 08, 20208.478.498.128.258.01397,600
Jan 07, 20208.418.478.318.448.20287,100
Jan 06, 20208.158.418.138.398.15496,900
Jan 03, 20208.048.137.988.107.87353,700
Jan 02, 20207.847.957.847.937.70325,600
Dec 31, 20197.707.877.707.767.54367,700
Dec 30, 20198.038.047.707.747.52421,500
Dec 27, 20198.138.148.008.007.77444,600
Dec 26, 20198.098.148.058.117.88424,300
Dec 24, 20198.048.097.998.047.81171,700
Dec 23, 20198.048.107.978.027.79371,800
Dec 20, 20198.158.208.018.017.78316,500
Dec 19, 20198.098.188.068.117.88310,100
Dec 18, 20198.038.178.038.077.84467,900
Dec 17, 20197.838.167.838.057.82780,200
Dec 16, 20197.727.857.717.787.56468,100
Dec 13, 20197.807.807.627.707.48329,800
Dec 12, 20197.767.927.767.827.59406,700
Dec 11, 20197.777.887.687.777.55367,700
Dec 10, 20197.567.807.517.767.54435,600
Dec 09, 20197.287.557.287.557.33453,400
Dec 06, 20197.147.297.147.287.07352,700
Dec 05, 20197.167.237.097.146.93225,900
Dec 04, 20197.147.187.067.156.94261,400
Dec 03, 20197.107.187.047.106.89290,500
Dec 02, 20197.267.287.137.166.95271,300
Nov 29, 20197.217.297.177.217.00118,200
Nov 27, 20197.227.267.117.237.02221,400
Nov 26, 20197.337.387.207.227.01303,100
Nov 25, 20197.287.397.277.367.15346,600
Nov 22, 20197.257.357.227.277.06303,500
Nov 21, 20197.147.247.107.237.02189,000
Nov 20, 20197.057.246.977.136.92743,900
Nov 19, 20197.257.267.017.046.84544,800
Nov 18, 20197.377.377.237.247.03468,200
Nov 15, 20197.307.407.307.407.19488,900
Nov 14, 20197.417.417.277.327.11316,800
Nov 13, 20197.397.437.337.407.19382,400
Nov 12, 20197.417.507.377.397.18318,000
Nov 11, 20197.467.517.387.387.17331,900
Nov 08, 20197.517.557.457.537.31226,600
Nov 07, 20197.687.737.537.557.33328,100
Nov 06, 20197.787.797.647.677.45285,200
Nov 05, 20197.927.937.737.787.56378,200
Nov 04, 20197.797.937.797.887.65312,600
Nov 01, 20197.737.797.697.747.52267,700
Oct 31, 20197.707.707.577.657.43276,800
Oct 30, 20197.687.717.617.667.44212,300
Oct 29, 20197.647.727.597.657.43241,700
Oct 28, 20197.817.857.657.657.43244,400
Oct 25, 20197.777.847.757.787.56232,900
Oct 24, 20197.887.887.747.807.57249,100
Oct 23, 20197.897.927.827.827.59177,500
Oct 22, 20197.938.027.887.887.65252,200
Oct 21, 20197.927.967.897.907.67243,700
Oct 18, 20197.807.927.797.927.69206,600
Oct 17, 20197.857.927.777.807.57332,200
Oct 16, 20197.897.957.847.877.64298,400
Oct 15, 20197.888.067.847.867.63268,100
Oct 14, 20197.987.997.887.897.66276,900
Oct 11, 20198.008.098.008.037.80228,700
Oct 11, 20190.25 Dividend
Oct 10, 20198.318.318.218.217.73237,900
Oct 09, 20198.368.398.218.287.80229,800
Oct 08, 20198.368.398.258.297.81136,700
Oct 07, 20198.528.528.398.407.91115,200
Oct 04, 20198.518.538.418.528.02139,500
Oct 03, 20198.418.478.278.467.97260,800
Oct 02, 20198.538.538.308.417.92303,800
Oct 01, 20198.728.728.538.558.05110,700
Sep 30, 20198.558.668.508.658.14113,600
Sep 27, 20198.488.578.488.568.06100,100
Sep 26, 20198.568.578.458.528.02136,000
Sep 25, 20198.668.668.578.578.07161,100
Sep 24, 20198.868.868.648.688.17203,200
Sep 23, 20198.758.828.688.828.30224,700
Sep 20, 20198.738.838.658.748.23108,200
Sep 19, 20198.788.798.688.728.21148,200
Sep 18, 20198.758.788.678.728.2190,200
Sep 17, 20198.898.908.758.818.29125,600
Sep 16, 20198.979.048.898.918.39249,700
Sep 13, 20198.618.768.618.768.25230,000
Sep 12, 20198.628.668.548.598.0991,600
Sep 11, 20198.648.768.618.688.17147,000
Sep 10, 20198.538.688.538.668.15125,600
Sep 09, 20198.288.508.288.508.0078,500
Sep 06, 20198.308.308.198.277.79105,600
Sep 05, 20198.448.538.368.377.88173,000
Sep 04, 20198.308.418.298.357.86138,000
Sep 03, 20198.258.288.148.237.75209,900
Aug 30, 20198.358.478.318.357.86103,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...