Quantcast

Nuveen All Cap Energy MLP Opportunities Fund Common Shares of Beneficial Interest Historical Stock Prices

JMLP 
$6.97
*  
0.04
0.58%
Get JMLP Alerts
*Delayed - data as of Mar. 21, 2019 12:19 ET  -  Find a broker to begin trading JMLP now
Exchange:NYSE

Community Rating:
View:    JMLP 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
12:19 6.99 7 6.88 6.97 36,370
03/20/2019 6.84 6.93 6.81 6.93 37,590
03/19/2019 6.77 6.86 6.77 6.84 50,550
03/18/2019 6.67 6.79 6.64 6.64 36,747
03/15/2019 6.67 6.67 6.62 6.67 57,086
03/14/2019 6.6 6.67 6.6 6.64 29,017
03/13/2019 6.68 6.69 6.61 6.63 37,267
03/12/2019 6.68 6.7 6.63 6.65 64,143
03/11/2019 6.56 6.6533 6.5101 6.64 58,209
03/08/2019 6.5 6.54 6.385 6.52 70,962
03/07/2019 6.39 6.52 6.38 6.52 157,187
03/06/2019 6.34 6.4 6.31 6.37 151,520
03/05/2019 6.35 6.3801 6.3 6.37 114,037
03/04/2019 6.29 6.3 6.2039 6.3 110,638
03/01/2019 6.36 6.41 6.24 6.25 150,123
02/28/2019 6.43 6.43 6.3 6.32 76,436
02/27/2019 6.44 6.45 6.36 6.41 74,958
02/26/2019 6.54 6.54 6.42 6.42 53,006
02/25/2019 6.52 6.57 6.5 6.54 81,598
02/22/2019 6.57 6.62 6.54 6.55 58,561
02/21/2019 6.68 6.72 6.51 6.52 76,467
02/20/2019 6.78 6.78 6.66 6.66 120,214
02/19/2019 6.65 6.78 6.65 6.78 105,497
02/15/2019 6.68 6.7203 6.6 6.65 110,253
02/14/2019 6.39 6.609 6.39 6.59 66,543
02/13/2019 6.32 6.46 6.32 6.46 49,817
02/12/2019 6.34 6.35 6.28 6.32 58,566
02/11/2019 6.17 6.26 6.17 6.25 26,021
02/08/2019 6.27 6.27 6.14 6.21 30,024
02/07/2019 6.4 6.4 6.22 6.27 39,388
02/06/2019 6.51 6.54 6.4 6.41 48,265
02/05/2019 6.49 6.56 6.49 6.5 44,581
02/04/2019 6.49 6.52 6.43 6.52 60,686
02/01/2019 6.5 6.51 6.43 6.5 75,782
01/31/2019 6.55 6.58 6.43 6.49 65,088
01/30/2019 6.34 6.54 6.34 6.53 140,866
01/29/2019 6.29 6.36 6.27 6.32 48,404
01/28/2019 6.23 6.25 6.14 6.24 74,613
01/25/2019 6.22 6.3161 6.2 6.27 102,529
01/24/2019 6.14 6.2371 6.12 6.18 80,952
01/23/2019 6.18 6.24 6.13 6.15 50,948
01/22/2019 6.36 6.36 6.17 6.17 75,611
01/18/2019 6.36 6.47 6.33 6.38 129,074
01/17/2019 6.32 6.37 6.27 6.31 79,367
01/16/2019 6.42 6.42 6.28 6.35 112,828
01/15/2019 6.3 6.38 6.24 6.37 59,687
01/14/2019 6.24 6.3 6.1 6.24 107,501
01/11/2019 6.53 6.558 6.38 6.41 98,326
01/10/2019 6.69 6.69 6.48 6.54 103,783
01/09/2019 6.68 6.76 6.6 6.69 106,063
01/08/2019 6.4 6.57 6.4 6.56 125,543
01/07/2019 6.39 6.42 6.3 6.34 204,771
01/04/2019 6.06 6.24 6.0412 6.2 105,780
01/03/2019 5.79 5.97 5.7 5.95 92,818
01/02/2019 5.38 5.79 5.3667 5.74 144,121
12/31/2018 5.52 5.58 5.45 5.49 141,203
12/28/2018 5.42 5.49 5.29 5.49 146,347
12/27/2018 5.44 5.44 5.21 5.41 121,236
12/26/2018 5.05 5.55 5 5.49 220,639
12/24/2018 5.12 5.135 5 5 179,420
12/21/2018 5.27 5.33 5.1 5.14 126,362
12/20/2018 5.62 5.66 5.13 5.3 408,345
*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?

Smart Portfolio