Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen All Cap Energy MLP Opportunities Fund (NY: JMLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.171 5.196 5.056 5.138 110,752 -0.03(-0.64%)
Nov 29, 2018 5.040 5.204 5.040 5.171 73,747 +0.08(+1.62%)
Nov 28, 2018 5.040 5.089 4.982 5.089 145,031 +0.05(+0.98%)
Nov 27, 2018 5.064 5.105 5.040 5.040 73,921 -0.07(-1.29%)
Nov 26, 2018 5.130 5.237 5.081 5.105 47,222 +0.00(+0.00%)
Nov 23, 2018 5.114 5.180 5.072 5.105 35,460 -0.08(-1.59%)
Nov 21, 2018 5.188 5.188 5.188 0 +0.05(+0.96%)
Nov 20, 2018 5.311 5.311 5.097 5.138 115,811 -0.21(-4.00%)
Nov 19, 2018 5.427 5.476 5.344 5.352 43,072 -0.10(-1.81%)
Nov 16, 2018 5.550 5.558 5.435 5.451 111,481 -0.05(-0.90%)
Nov 15, 2018 5.501 5.558 5.434 5.501 71,051 -0.02(-0.30%)
Nov 14, 2018 5.624 5.624 5.402 5.517 55,297 -0.05(-0.89%)
Nov 13, 2018 5.608 5.682 5.484 5.567 80,878 -0.09(-1.60%)
Nov 12, 2018 5.715 5.731 5.591 5.657 28,619 -0.07(-1.15%)
Nov 09, 2018 5.739 5.764 5.674 5.723 48,332 -0.12(-2.11%)
Nov 08, 2018 5.904 5.995 5.847 5.847 41,977 -0.04(-0.70%)
Nov 07, 2018 5.797 5.937 5.797 5.888 73,357 +0.13(+2.29%)
Nov 06, 2018 5.707 5.764 5.665 5.756 62,201 +0.03(+0.58%)
Nov 05, 2018 5.649 5.723 5.627 5.723 59,227 +0.09(+1.61%)
Nov 02, 2018 5.698 5.698 5.575 5.632 46,754 -0.07(-1.16%)
Nov 01, 2018 5.674 5.723 5.624 5.698 44,063 +0.05(+0.87%)
Oct 31, 2018 5.616 5.707 5.608 5.649 43,599 +0.10(+1.78%)
Oct 30, 2018 5.600 5.674 5.547 5.550 65,276 -0.14(-2.46%)
Oct 29, 2018 5.814 5.863 5.616 5.690 42,729 -0.01(-0.14%)
Oct 26, 2018 5.879 5.879 5.600 5.698 119,739 -0.27(-4.55%)
Oct 25, 2018 5.995 5.995 5.871 5.970 27,626 +0.06(+0.96%)
Oct 24, 2018 6.151 6.158 5.913 5.913 32,284 -0.22(-3.61%)
Oct 23, 2018 6.094 6.135 5.962 6.135 51,122 +0.02(+0.27%)
Oct 22, 2018 6.217 6.217 6.118 6.118 31,615 -0.06(-0.93%)
Oct 19, 2018 6.217 6.258 6.168 6.176 29,266 +0.00(+0.00%)
Oct 18, 2018 6.242 6.263 6.151 6.176 30,435 -0.10(-1.57%)
Oct 17, 2018 6.324 6.339 6.183 6.275 71,341 -0.03(-0.52%)
Oct 16, 2018 6.217 6.365 6.217 6.308 57,944 +0.07(+1.06%)
Oct 15, 2018 6.275 6.302 6.184 6.242 24,625 +0.03(+0.53%)
Oct 12, 2018 6.341 6.398 6.184 6.209 151,556 -0.08(-1.34%)
Oct 11, 2018 6.350 6.381 6.237 6.293 39,115 -0.05(-0.76%)
Oct 10, 2018 6.478 6.478 6.309 6.341 47,386 -0.08(-1.25%)
Oct 09, 2018 6.350 6.502 6.325 6.422 46,000 +0.04(+0.63%)
Oct 08, 2018 6.390 6.398 6.317 6.382 56,976 +0.05(+0.76%)
Oct 05, 2018 6.350 6.438 6.317 6.333 47,403 -0.06(-1.01%)
Oct 04, 2018 6.454 6.545 6.350 6.398 38,155 -0.06(-0.87%)
Oct 03, 2018 6.518 6.591 6.454 6.454 116,682 -0.08(-1.23%)
Oct 02, 2018 6.615 6.647 6.534 6.534 49,972 -0.04(-0.61%)
Oct 01, 2018 6.462 6.647 6.462 6.575 76,183 +0.18(+2.76%)
Sep 28, 2018 6.317 6.446 6.317 6.398 66,439 +0.10(+1.53%)
Sep 27, 2018 6.245 6.309 6.210 6.301 69,207 +0.15(+2.48%)
Sep 26, 2018 6.245 6.245 6.149 6.149 56,143 -0.09(-1.42%)
Sep 25, 2018 6.245 6.277 6.198 6.237 83,232 -0.02(-0.26%)
Sep 24, 2018 6.309 6.333 6.253 6.253 72,913 -0.02(-0.38%)
Sep 21, 2018 6.325 6.358 6.277 6.277 52,380 -0.05(-0.76%)
Sep 20, 2018 6.309 6.333 6.289 6.325 59,830 +0.02(+0.25%)
Sep 19, 2018 6.317 6.333 6.285 6.309 45,145 +0.02(+0.26%)
Sep 18, 2018 6.237 6.301 6.237 6.293 92,851 +0.07(+1.16%)
Sep 17, 2018 6.245 6.301 6.221 6.221 38,562 -0.03(-0.51%)
Sep 14, 2018 6.301 6.317 6.229 6.253 37,823 -0.03(-0.51%)
Sep 13, 2018 6.390 6.390 6.285 6.285 63,312 -0.09(-1.39%)
Sep 12, 2018 6.366 6.422 6.358 6.374 28,916 +0.03(+0.51%)
Sep 11, 2018 6.317 6.366 6.301 6.341 34,819 +0.05(+0.77%)
Sep 10, 2018 6.269 6.309 6.269 6.293 51,257 +0.06(+1.03%)
Sep 07, 2018 6.221 6.285 6.197 6.229 61,960 +0.00(+0.00%)
Sep 06, 2018 6.293 6.325 6.229 6.229 74,368 -0.08(-1.27%)
Sep 05, 2018 6.374 6.374 6.245 6.309 49,080 -0.01(-0.13%)
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.