Historical Data for Nuveen Energy MLP Total Return Fund of Beneficial Interest (JMF)

$ 8.25   -0.13 (-1.55%) Volume: 143.95k 3:23 PM EDT Aug 22, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/22/19 8.43 8.43 8.23 8.25 143.95k -0.13 -1.55% 8.25 1.2m 369
08/21/19 8.41 8.48 8.33 8.38 135.25k 0.01 0.12% 8.38 1.13m 589
08/20/19 8.36 8.45 8.3387 8.37 117.97k 0.00 0.00% 8.37 989.7k 585
08/19/19 8.30 8.44 8.30 8.37 231.16k 0.14 1.70% 8.37 1.94m 1,065
08/16/19 8.03 8.24 8.00 8.23 171.68k 0.24 3.00% 8.23 1.39m 653
08/15/19 8.07 8.10 7.95 7.99 337.87k -0.08 -0.99% 7.99 2.72m 1,223
08/14/19 8.22 8.23 8.01 8.07 369.55k -0.21 -2.54% 8.07 3m 1,544
08/13/19 8.16 8.33 8.12 8.28 390.29k 0.15 1.85% 8.28 3.23m 1,815
08/12/19 8.20 8.2065 8.05 8.13 426.78k -0.08 -0.97% 8.13 3.47m 2,463
08/09/19 8.34 8.38 8.175 8.21 228.01k -0.06 -0.73% 8.21 1.87m 1,215
08/08/19 8.18 8.38 8.12 8.27 343.55k 0.12 1.47% 8.27 2.84m 1,314
08/07/19 8.23 8.28 8.06 8.15 466.15k -0.19 -2.28% 8.15 3.8m 1,963
08/06/19 8.31 8.3515 8.1001 8.34 479.26k 0.05 0.60% 8.34 3.94m 1,536
08/05/19 8.50 8.5375 8.24 8.29 336.31k -0.28 -3.27% 8.29 2.8m 1,347
08/02/19 8.72 8.72 8.51 8.57 429.89k -0.13 -1.49% 8.57 3.69m 1,235
08/01/19 8.88 8.88 8.67 8.70 310.25k -0.16 -1.81% 8.70 2.71m 1,200
07/31/19 8.91 8.92 8.775 8.86 209.84k -0.03 -0.34% 8.86 1.86m 1,064
07/30/19 8.91 8.946 8.66 8.89 208.52k -0.02 -0.22% 8.89 1.84m 762
07/29/19 9.05 9.08 8.91 8.91 240.58k -0.12 -1.33% 8.91 2.15m 678
07/26/19 9.14 9.15 9.02 9.03 221.07k -0.11 -1.20% 9.03 2m 667
07/25/19 9.26 9.26 9.12 9.14 127.51k -0.12 -1.30% 9.14 1.17m 500
07/24/19 9.33 9.33 9.23 9.26 151.84k -0.03 -0.32% 9.26 1.41m 664
07/23/19 9.32 9.35 9.265 9.29 80.08k -0.03 -0.32% 9.29 744.55k 314
07/22/19 9.25 9.33 9.25 9.32 74.96k 0.08 0.87% 9.32 695.07k 368