Nuveen Energy MLP Total Return Fund (NY: JMF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.32	11.36	11.29	11.36	144,655	+0.06(+0.57%)
May 29, 2014	11.24	11.30	11.22	11.29	135,448	+0.07(+0.63%)
May 28, 2014	11.15	11.22	11.12	11.22	169,935	+0.11(+1.02%)
May 27, 2014	11.36	11.36	11.00	11.11	338,684	-0.23(-2.05%)
May 23, 2014	11.33	11.34	11.34	11.34	186,275	+0.06(+0.58%)
May 22, 2014	11.22	11.35	11.22	11.28	129,457	+0.06(+0.53%)
May 21, 2014	11.30	11.35	11.19	11.22	219,189	-0.01(-0.10%)
May 20, 2014	11.34	11.34	11.20	11.23	184,442	-0.11(-0.96%)
May 19, 2014	11.28	11.34	11.26	11.34	212,610	+0.09(+0.77%)
May 16, 2014	11.10	11.35	11.04	11.25	213,989	+0.20(+1.81%)
May 15, 2014	11.01	11.05	10.99	11.05	247,339	+0.10(+0.94%)
May 14, 2014	10.95	10.96	10.87	10.95	195,714	-0.01(-0.05%)
May 13, 2014	10.89	10.95	10.83	10.95	158,213	+0.08(+0.70%)
May 12, 2014	10.83	10.93	10.82	10.88	183,767	+0.06(+0.60%)
May 09, 2014	10.91	10.91	10.77	10.81	125,122	-0.12(-1.14%)
May 08, 2014	11.00	11.09	10.91	10.94	213,712	-0.07(-0.59%)
May 07, 2014	11.06	11.09	10.94	11.00	271,645	-0.04(-0.34%)
May 06, 2014	10.96	11.04	10.94	11.04	198,545	+0.09(+0.84%)
May 05, 2014	10.83	11.02	10.80	10.95	316,466	+0.07(+0.60%)
May 02, 2014	10.93	10.98	10.87	10.88	156,114	-0.08(-0.69%)
May 01, 2014	10.93	10.98	10.87	10.96	169,137	+0.00(+0.00%)
Apr 30, 2014	10.90	11.04	10.88	10.96	303,238	+0.06(+0.55%)
Apr 29, 2014	10.81	10.90	10.75	10.90	215,219	+0.13(+1.21%)
Apr 28, 2014	10.73	10.77	10.69	10.77	266,837	+0.08(+0.76%)
Apr 25, 2014	10.67	10.69	10.61	10.69	211,967	-0.01(-0.05%)
Apr 24, 2014	10.69	10.73	10.63	10.69	239,374	+0.02(+0.20%)
Apr 23, 2014	10.63	10.69	10.60	10.67	369,484	+0.04(+0.36%)
Apr 22, 2014	10.62	10.69	10.60	10.63	311,192	+0.03(+0.31%)
Apr 21, 2014	10.58	10.62	10.56	10.60	144,583	+0.06(+0.56%)
Apr 17, 2014	10.49	10.54	10.54	10.54	246,334	+0.02(+0.21%)
Apr 16, 2014	10.51	10.54	10.44	10.52	165,890	+0.05(+0.47%)
Apr 15, 2014	10.48	10.48	10.38	10.47	200,718	+0.01(+0.10%)
Apr 14, 2014	10.44	10.54	10.40	10.46	218,156	+0.05(+0.52%)
Apr 11, 2014	10.43	10.45	10.34	10.41	222,630	-0.02(-0.18%)
Apr 10, 2014	10.50	10.53	10.40	10.42	208,194	-0.10(-0.96%)
Apr 09, 2014	10.45	10.53	10.38	10.53	234,862	+0.17(+1.59%)
Apr 08, 2014	10.26	10.36	10.26	10.36	225,545	+0.10(+0.99%)
Apr 07, 2014	10.43	10.44	10.24	10.26	195,095	-0.17(-1.58%)
Apr 04, 2014	10.64	10.64	10.40	10.42	263,000	-0.01(-0.10%)
Apr 03, 2014	10.46	10.46	10.38	10.44	281,143	+0.01(+0.10%)
Apr 02, 2014	10.33	10.45	10.27	10.42	445,797	+0.10(+0.93%)
Apr 01, 2014	10.25	10.33	10.22	10.33	220,604	+0.11(+1.04%)
Mar 31, 2014	10.22	10.24	10.17	10.22	190,951	+0.03(+0.26%)
Mar 28, 2014	10.13	10.20	10.07	10.20	202,662	+0.13(+1.32%)
Mar 27, 2014	9.972	10.07	9.961	10.06	213,506	+0.12(+1.23%)
Mar 26, 2014	10.03	10.07	9.940	9.940	256,252	-0.04(-0.43%)
Mar 25, 2014	9.956	10.01	9.935	9.983	267,450	+0.03(+0.32%)
Mar 24, 2014	10.11	10.11	9.940	9.951	324,322	-0.14(-1.42%)
Mar 21, 2014	10.07	10.19	10.07	10.09	291,454	+0.05(+0.48%)
Mar 20, 2014	10.13	10.13	10.03	10.05	221,594	-0.12(-1.20%)
Mar 19, 2014	10.24	10.24	10.15	10.17	267,568	-0.05(-0.52%)
Mar 18, 2014	10.18	10.26	10.17	10.22	157,405	+0.07(+0.73%)
Mar 17, 2014	10.07	10.19	10.07	10.15	213,513	+0.11(+1.06%)
Mar 14, 2014	9.998	10.14	9.998	10.04	252,104	+0.04(+0.37%)
Mar 13, 2014	10.14	10.16	9.935	10.00	259,817	-0.12(-1.21%)
Mar 12, 2014	10.11	10.16	10.07	10.13	156,767	-0.01(-0.05%)
Mar 11, 2014	10.09	10.15	10.07	10.13	219,730	+0.05(+0.48%)
Mar 10, 2014	10.12	10.14	10.03	10.08	147,886	-0.03(-0.26%)
Mar 07, 2014	10.23	10.25	10.11	10.11	103,138	-0.11(-1.09%)
Mar 06, 2014	10.25	10.27	10.19	10.22	141,699	-0.05(-0.52%)
Mar 05, 2014	10.25	10.32	10.21	10.28	206,761	+0.03(+0.31%)
Mar 04, 2014	10.18	10.27	10.16	10.24	249,206	+0.06(+0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.