Nuveen Energy MLP Total Return Fund Historical Stock Prices

JMF 
$21.56
*  
0.01
0.05%
Get JMF Alerts
*Delayed - data as of Nov. 26, 2014 10:55 ET  -  Find a broker to begin trading JMF now
Exchange: NYSE

Community Rating:
View:    JMF Real Time
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
10:55  21.55  21.64  21.47  21.56 42,677
11/25/2014 21.5 21.6 21.33 21.55 152,881
11/24/2014 21.75 21.7799 21.218 21.44 145,581
11/21/2014 21.85 21.97 21.5 21.6 92,431
11/20/2014 21.44 21.64 21.31 21.59 110,637
11/19/2014 21.06 21.53 20.91 21.45 194,264
11/18/2014 20.87 21.1 20.843 21.06 130,339
11/17/2014 20.96 21.05 20.81 20.87 218,577
11/14/2014 20.6 21 20.46 20.99 96,775
11/13/2014 20.64 20.73 20.465 20.54 228,648
11/12/2014 20.39 20.68 20.34 20.59 105,080
11/11/2014 20.31 20.55 20.24 20.55 65,375
11/10/2014 20.6 20.696 20.29 20.41 170,131
11/07/2014 20.16 20.63 20.16 20.6 136,645
11/06/2014 20.13 20.25 19.98 20.19 105,428
11/05/2014 20.13 20.23 19.88 20.21 201,432
11/04/2014 20.33 20.34 19.93 20.11 166,354
11/03/2014 20.69 20.7799 20.49 20.49 146,527
10/31/2014 20.93 20.988 20.61 20.8 117,236
10/30/2014 21.02 21.11 20.71 20.83 73,965
10/29/2014 20.94 21.27 20.8 21.08 116,526
10/28/2014 20.72 20.9 20.7 20.9 83,788
10/27/2014 21.06 21.16 20.61 20.74 183,229
10/24/2014 20.78 21.25 20.7351 21.17 132,910
10/23/2014 20.65 20.9 20.61 20.77 106,163
10/22/2014 20.87 21.1 20.27 20.43 171,117
10/21/2014 20.55 20.96 20.54 20.77 138,264
10/20/2014 20.41 20.705 20.07 20.36 201,351
10/17/2014 20.3 20.85 20.13 20.57 213,323
10/16/2014 18.39 20.02 18.3 19.94 243,034
10/15/2014 17.61 18.82 17.12 18.76 354,850
10/14/2014 18.58 18.58 17.15 17.94 400,753
10/13/2014 19.65 19.68 18.55 18.58 211,645
10/10/2014 20.48 20.48 19.25 19.55 285,357
10/09/2014 21.82 21.82 20.73 20.87 125,867
10/08/2014 21.87 22 21.22 21.83 112,575
10/07/2014 21.69 21.93 21.65 21.78 59,199
10/06/2014 22.08 22.19 21.63 21.74 84,919
10/03/2014 21.95 21.97 21.82 21.97 65,141
10/02/2014 21.99 22.03 21.43 21.88 105,499
10/01/2014 22.17 22.26 21.83 21.95 81,060
09/30/2014 21.89 22.11 21.678 22.11 95,268
09/29/2014 21.63 21.83 21.5501 21.83 77,242
09/26/2014 21.26 21.6799 21.2 21.67 84,638
09/25/2014 21.33 21.45 21.07 21.2 103,596
09/24/2014 21.45 21.45 21.04 21.34 150,003
09/23/2014 21.55 21.65 21.41 21.47 115,358
09/22/2014 21.95 21.97 21.5101 21.65 124,549
09/19/2014 21.77 21.94 21.7 21.93 93,690
09/18/2014 21.76 21.8199 21.6001 21.69 180,885
09/17/2014 21.67 21.78 21.55 21.73 131,497
09/16/2014 21.24 21.6001 21.24 21.59 113,074
09/15/2014 21.71 21.71 21.11 21.27 230,282
09/12/2014 21.93 21.95 21.5 21.69 202,489
09/11/2014 21.97 22.03 21.86 21.99 89,355
09/10/2014 21.97 22.02 21.88 22.02 98,372
09/09/2014 21.94 22.06 21.85 21.94 116,108
09/08/2014 21.99 22.08 21.7709 21.92 151,781
09/05/2014 22.09 22.09 21.78 21.99 124,945
09/04/2014 22.2 22.2501 21.98 22.07 126,022
09/03/2014 22.27 22.275 22.05 22.19 81,729
09/02/2014 22.27 22.3 22.0701 22.17 183,866
08/29/2014 22.28 22.37 22.1046 22.2 126,011
08/28/2014 22.17 22.4 22.11 22.24 127,562
08/27/2014 22.3 22.32 22.13 22.25 107,104
08/26/2014 21.87 22.23 21.8 22.22 170,202
08/25/2014 21.92 21.92 21.55 21.75 159,306
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?