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

$ 7.70   -0.12 (-1.53%) Volume: 329.78k 6:30 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 7.80 7.80 7.62 7.70 329.78k -0.12 -1.53% 7.70 2.54m 1,238
12/12/19 7.76 7.92 7.76 7.82 406.74k 0.05 0.64% 7.82 3.19m 1,416
12/11/19 7.77 7.88 7.6812 7.77 365.68k 0.01 0.13% 7.77 2.84m 1,406
12/10/19 7.56 7.80 7.51 7.76 435.59k 0.21 2.78% 7.76 3.37m 1,576
12/09/19 7.28 7.55 7.28 7.55 453.43k 0.27 3.71% 7.55 3.35m 1,660
12/06/19 7.14 7.29 7.14 7.28 352.75k 0.14 1.96% 7.28 2.55m 1,057
12/05/19 7.16 7.2263 7.09 7.14 225.88k -0.01 -0.14% 7.14 1.61m 753
12/04/19 7.14 7.18 7.06 7.15 261.39k 0.05 0.70% 7.15 1.86m 978
12/03/19 7.10 7.175 7.04 7.10 290.46k -0.06 -0.84% 7.10 2.07m 1,032
12/02/19 7.26 7.28 7.13 7.16 271.32k -0.05 -0.69% 7.16 1.95m 1,078
11/29/19 7.21 7.29 7.17 7.21 118.18k -0.02 -0.28% 7.21 852.04k 484
11/27/19 7.22 7.26 7.11 7.23 221.44k 0.01 0.14% 7.23 1.59m 785
11/26/19 7.33 7.38 7.195 7.22 303.05k -0.14 -1.90% 7.22 2.2m 1,070
11/25/19 7.28 7.39 7.27 7.36 346.61k 0.09 1.24% 7.36 2.54m 986
11/22/19 7.25 7.35 7.22 7.27 303.61k 0.04 0.55% 7.27 2.21m 1,267
11/21/19 7.14 7.24 7.10 7.23 188.98k 0.10 1.40% 7.23 1.35m 794
11/20/19 7.04 7.24 6.965 7.13 743.91k 0.09 1.28% 7.13 5.28m 2,679
11/19/19 7.25 7.2596 7.01 7.04 544.81k -0.20 -2.76% 7.04 3.85m 2,152
11/18/19 7.40 7.40 7.23 7.24 468.17k -0.16 -2.16% 7.24 3.41m 1,877
11/15/19 7.30 7.40 7.30 7.40 488.88k 0.08 1.09% 7.40 3.59m 1,751