Nuveen Energy MLP Total Return Fund (NY: JMF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.145	9.209	9.059	9.195	273,731	-0.02(-0.23%)
May 30, 2017	9.367	9.367	9.202	9.217	239,675	-0.15(-1.61%)
May 26, 2017	9.382	9.421	9.324	9.367	131,874	-0.02(-0.23%)
May 25, 2017	9.568	9.637	9.382	9.389	175,669	-0.20(-2.09%)
May 24, 2017	9.726	9.737	9.568	9.590	156,804	-0.12(-1.26%)
May 23, 2017	9.683	9.733	9.626	9.712	142,002	+0.09(+0.89%)
May 22, 2017	9.683	9.790	9.568	9.626	170,352	+0.04(+0.45%)
May 19, 2017	9.475	9.640	9.475	9.582	152,670	+0.20(+2.14%)
May 18, 2017	9.367	9.396	9.238	9.382	173,536	-0.01(-0.08%)
May 17, 2017	9.618	9.618	9.382	9.389	142,692	-0.23(-2.39%)
May 16, 2017	9.676	9.704	9.597	9.618	162,184	-0.06(-0.59%)
May 15, 2017	9.726	9.898	9.611	9.676	251,491	+0.11(+1.12%)
May 12, 2017	9.496	9.604	9.446	9.568	207,846	+0.08(+0.83%)
May 11, 2017	9.647	9.647	9.475	9.489	173,684	-0.09(-0.97%)
May 10, 2017	9.518	9.604	9.439	9.582	276,008	+0.11(+1.21%)
May 09, 2017	9.561	9.575	9.346	9.468	251,836	-0.15(-1.57%)
May 08, 2017	9.403	9.683	9.403	9.618	317,969	+0.21(+2.21%)
May 05, 2017	9.145	9.425	9.080	9.410	343,510	+0.26(+2.82%)
May 04, 2017	9.389	9.446	9.088	9.152	403,336	-0.30(-3.19%)
May 03, 2017	9.568	9.587	9.453	9.453	201,773	-0.15(-1.57%)
May 02, 2017	9.697	9.754	9.597	9.604	168,393	-0.08(-0.81%)
May 01, 2017	9.719	9.747	9.647	9.683	130,050	+0.04(+0.45%)
Apr 28, 2017	9.676	9.726	9.630	9.640	143,894	+0.04(+0.45%)
Apr 27, 2017	9.719	9.755	9.597	9.597	127,355	-0.16(-1.69%)
Apr 26, 2017	9.790	9.934	9.747	9.762	137,723	-0.05(-0.51%)
Apr 25, 2017	9.733	9.819	9.690	9.812	109,302	+0.12(+1.26%)
Apr 24, 2017	9.704	9.740	9.626	9.690	200,999	+0.10(+1.05%)
Apr 21, 2017	9.611	9.683	9.554	9.590	127,549	-0.02(-0.22%)
Apr 20, 2017	9.647	9.690	9.525	9.611	189,332	-0.03(-0.30%)
Apr 19, 2017	9.762	9.790	9.626	9.640	160,953	-0.11(-1.10%)
Apr 18, 2017	9.640	9.769	9.640	9.747	110,505	+0.08(+0.85%)
Apr 17, 2017	9.719	9.719	9.611	9.665	188,199	-0.08(-0.85%)
Apr 13, 2017	9.898	9.920	9.654	9.747	273,685	-0.10(-1.02%)
Apr 12, 2017	9.877	9.877	9.755	9.848	174,961	-0.01(-0.15%)
Apr 11, 2017	9.834	9.902	9.783	9.862	195,312	+0.06(+0.64%)
Apr 10, 2017	9.870	9.898	9.800	9.800	226,264	-0.04(-0.36%)
Apr 07, 2017	9.877	9.926	9.768	9.835	187,622	+0.05(+0.50%)
Apr 06, 2017	9.709	9.821	9.695	9.786	116,496	+0.11(+1.08%)
Apr 05, 2017	9.779	9.870	9.646	9.681	188,999	-0.02(-0.22%)
Apr 04, 2017	9.534	9.765	9.506	9.702	254,044	+0.01(+0.14%)
Apr 03, 2017	9.611	9.751	9.492	9.688	188,775	+0.14(+1.43%)
Mar 31, 2017	9.422	9.569	9.380	9.551	155,391	+0.09(+1.00%)
Mar 30, 2017	9.520	9.520	9.387	9.457	199,015	+0.03(+0.30%)
Mar 29, 2017	9.240	9.443	9.240	9.429	206,153	+0.19(+2.05%)
Mar 28, 2017	9.219	9.247	9.177	9.240	159,732	+0.09(+0.99%)
Mar 27, 2017	9.170	9.205	9.100	9.149	179,841	-0.13(-1.43%)
Mar 24, 2017	9.261	9.338	9.233	9.282	154,747	+0.13(+1.38%)
Mar 23, 2017	9.023	9.247	9.002	9.156	232,805	+0.17(+1.95%)
Mar 22, 2017	8.995	9.044	8.932	8.981	237,386	-0.09(-1.00%)
Mar 21, 2017	9.240	9.282	9.037	9.072	235,189	-0.14(-1.52%)
Mar 20, 2017	9.170	9.268	9.170	9.212	270,367	-0.01(-0.15%)
Mar 17, 2017	9.338	9.359	9.226	9.226	199,357	-0.15(-1.64%)
Mar 16, 2017	9.331	9.415	9.310	9.380	123,385	+0.03(+0.30%)
Mar 15, 2017	9.275	9.387	9.156	9.352	170,773	+0.18(+1.98%)
Mar 14, 2017	9.184	9.241	9.065	9.170	177,338	-0.16(-1.73%)
Mar 13, 2017	9.338	9.394	9.261	9.331	156,987	+0.03(+0.30%)
Mar 10, 2017	9.191	9.366	9.156	9.303	207,261	+0.11(+1.22%)
Mar 09, 2017	9.324	9.393	9.044	9.191	412,936	-0.17(-1.80%)
Mar 08, 2017	9.604	9.660	9.359	9.359	253,436	-0.27(-2.76%)
Mar 07, 2017	9.688	9.688	9.597	9.625	114,018	-0.09(-0.94%)
Mar 06, 2017	9.758	9.758	9.590	9.716	130,091	-0.06(-0.57%)
Mar 03, 2017	9.828	9.828	9.632	9.772	190,942	+0.01(+0.14%)
Mar 02, 2017	9.709	9.807	9.702	9.758	163,884	-0.01(-0.14%)

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.