Nuveen Energy MLP Total Return Fund Historical Stock Prices

JMF 
$16.39
*  
0.08
0.49%
Get JMF Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading JMF now
Exchange: NYSE

Community Rating:
View:    JMF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.48  16.58  16.30  16.39 169,308
06/30/2015 16.54 16.5641 16.33 16.47 134,855
06/29/2015 16.6 16.6608 16.49 16.49 154,315
06/26/2015 16.91 16.91 16.69 16.7 209,203
06/25/2015 17.22 17.28 16.87 17.01 144,242
06/24/2015 17.32 17.345 17.0905 17.11 152,355
06/23/2015 16.98 17.36 16.94 17.24 146,591
06/22/2015 17.18 17.21 16.91 16.92 161,194
06/19/2015 17.28 17.37 17.12 17.12 138,795
06/18/2015 17.53 17.53 17.29 17.37 156,161
06/17/2015 17.6 17.7 17.36 17.5 99,151
06/16/2015 17.42 17.655 17.4 17.6 117,936
06/15/2015 17.19 17.4 17.17 17.39 113,527
06/12/2015 17.39 17.39 17.19 17.23 111,860
06/11/2015 17.42 17.53 17.36 17.44 130,919
06/10/2015 17.6 17.72 17.4648 17.48 97,255
06/09/2015 17.72 17.75 17.51 17.52 105,812
06/08/2015 17.69 17.83 17.6 17.72 122,937
06/05/2015 17.63 17.78 17.46 17.73 125,592
06/04/2015 18.13 18.13 17.58 17.66 94,854
06/03/2015 18.31 18.35 18.12 18.13 101,044
06/02/2015 18.3 18.41 18.27 18.31 54,451
06/01/2015 18.33 18.48 18.3 18.3 205,853
05/29/2015 18.44 18.45 18.29 18.32 118,874
05/28/2015 18.41 18.46 18.34 18.42 71,145
05/27/2015 18.47 18.52 18.41 18.51 66,731
05/26/2015 18.59 18.66 18.43 18.44 90,631
05/22/2015 18.67 18.72 18.58 18.64 74,402
05/21/2015 18.82 18.88 18.61 18.67 145,171
05/20/2015 18.75 18.84 18.65 18.74 128,365
05/19/2015 18.85 18.85 18.69 18.77 64,268
05/18/2015 18.92 18.97 18.8 18.88 147,660
05/15/2015 19.02 19.06 18.84 18.87 186,076
05/14/2015 18.89 19.06 18.89 19 110,747
05/13/2015 18.63 18.9 18.58 18.74 211,310
05/12/2015 18.32 18.49 18.2501 18.48 65,433
05/11/2015 18.32 18.39 18.225 18.33 159,303
05/08/2015 18.34 18.4999 18.3 18.33 96,074
05/07/2015 18.67 18.67 18.24 18.24 121,943
05/06/2015 18.99 18.99 18.64 18.7 101,724
05/05/2015 18.95 18.9858 18.77 18.95 65,927
05/04/2015 18.96 19.0199 18.84 18.9 109,737
05/01/2015 19.02 19.06 18.87 18.98 91,440
04/30/2015 18.85 19.06 18.77 18.99 125,894
04/29/2015 18.62 18.94 18.6 18.94 140,924
04/28/2015 18.71 18.79 18.56 18.67 113,055
04/27/2015 18.94 18.96 18.71 18.73 110,824
04/24/2015 18.84 18.97 18.78 18.94 158,602
04/23/2015 18.7 18.9 18.692 18.87 140,276
04/22/2015 18.65 18.72 18.6 18.6401 135,949
04/21/2015 18.56 18.64 18.4701 18.62 102,564
04/20/2015 18.7 18.8194 18.52 18.54 114,054
04/17/2015 18.77 18.89 18.55 18.56 88,953
04/16/2015 18.93 18.93 18.73 18.93 115,845
04/15/2015 18.66 18.95 18.62 18.91 128,928
04/14/2015 18.38 18.65 18.3 18.64 191,220
04/13/2015 18.55 18.55 18.3 18.36 165,815
04/10/2015 18.74 18.749 18.52 18.59 114,332
04/09/2015 18.64 18.74 18.54 18.63 110,503
04/08/2015 18.69 18.8008 18.55 18.63 102,597
04/07/2015 18.53 18.7 18.48 18.7 90,622
04/06/2015 18.34 18.5704 18.31 18.51 123,134
04/02/2015 18.12 18.36 18.12 18.34 154,872
04/01/2015 18.38 18.4301 18.25 18.27 109,239
03/31/2015 18.18 18.44 18.18 18.32 107,377
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?