Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Tax-Advantaged Total Return Strategy Fund (NY: JTA )

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 (%)
Jan 31, 2006 8.285 8.307 8.228 8.266 121,583 -0.07(-0.86%)
Jan 30, 2006 8.516 8.516 8.273 8.338 123,693 -0.19(-2.27%)
Jan 27, 2006 8.285 8.531 8.281 8.531 70,945 +0.20(+2.37%)
Jan 26, 2006 8.319 8.342 8.266 8.334 101,275 +0.00(+0.00%)
Jan 25, 2006 8.228 8.334 8.160 8.334 112,089 +0.19(+2.33%)
Jan 24, 2006 8.103 8.293 8.103 8.144 102,858 +0.06(+0.80%)
Jan 23, 2006 8.167 8.228 8.076 8.080 81,231 -0.06(-0.79%)
Jan 20, 2006 8.133 8.228 8.088 8.144 102,330 -0.00(-0.05%)
Jan 19, 2006 8.190 8.323 8.141 8.148 77,803 -0.04(-0.51%)
Jan 18, 2006 8.137 8.190 8.088 8.190 147,957 -0.03(-0.32%)
Jan 17, 2006 8.247 8.247 8.137 8.216 80,704 -0.03(-0.41%)
Jan 13, 2006 8.273 8.273 8.152 8.251 87,825 -0.02(-0.27%)
Jan 12, 2006 8.285 8.292 8.167 8.273 69,099 +0.08(+1.02%)
Jan 11, 2006 8.152 8.262 8.133 8.190 103,385 -0.05(-0.60%)
Jan 10, 2006 8.186 8.357 8.084 8.239 144,001 +0.09(+1.07%)
Jan 09, 2006 7.898 8.190 7.898 8.152 299,080 +0.22(+2.72%)
Jan 06, 2006 7.921 8.015 7.906 7.936 72,000 +0.05(+0.62%)
Jan 05, 2006 7.993 8.000 7.780 7.887 120,528 -0.08(-0.95%)
Jan 04, 2006 8.106 8.125 7.871 7.962 224,969 -0.11(-1.41%)
Jan 03, 2006 8.084 8.133 8.046 8.076 147,430 -0.03(-0.33%)
Dec 30, 2005 8.000 8.171 8.000 8.103 84,132 +0.06(+0.75%)
Dec 29, 2005 8.042 8.057 8.000 8.042 54,857 +0.00(+0.00%)
Dec 28, 2005 7.981 8.050 7.928 8.042 65,143 +0.10(+1.24%)
Dec 27, 2005 7.962 8.000 7.849 7.943 67,253 -0.08(-1.04%)
Dec 23, 2005 7.947 8.053 7.909 8.027 50,110 +0.12(+1.49%)
Dec 22, 2005 7.849 7.925 7.758 7.909 69,890 -0.02(-0.19%)
Dec 21, 2005 7.860 7.981 7.849 7.925 81,231 +0.04(+0.53%)
Dec 20, 2005 7.962 8.000 7.811 7.883 80,967 -0.08(-1.00%)
Dec 19, 2005 7.997 8.084 7.917 7.962 108,396 -0.03(-0.43%)
Dec 16, 2005 7.871 8.000 7.868 7.997 74,638 +0.09(+1.10%)
Dec 15, 2005 7.943 7.959 7.849 7.909 54,857 +0.06(+0.77%)
Dec 14, 2005 7.735 7.894 7.678 7.849 136,089 +0.21(+2.73%)
Dec 13, 2005 7.640 7.746 7.591 7.640 106,550 -0.09(-1.23%)
Dec 12, 2005 7.739 7.898 7.716 7.735 106,023 -0.02(-0.24%)
Dec 09, 2005 7.697 7.761 7.587 7.754 155,342 +0.06(+0.84%)
Dec 08, 2005 7.652 7.720 7.606 7.689 74,638 +0.02(+0.20%)
Dec 07, 2005 7.655 7.674 7.598 7.674 119,737 +0.02(+0.25%)
Dec 06, 2005 7.617 7.655 7.545 7.655 82,550 +0.06(+0.85%)
Dec 05, 2005 7.621 7.644 7.587 7.591 56,440 -0.01(-0.15%)
Dec 02, 2005 7.583 7.655 7.583 7.602 44,571 +0.01(+0.10%)
Dec 01, 2005 7.629 7.636 7.583 7.595 70,418 +0.03(+0.45%)
Nov 30, 2005 7.587 7.655 7.561 7.561 114,990 -0.06(-0.75%)
Nov 29, 2005 7.640 7.655 7.591 7.617 64,088 -0.02(-0.30%)
Nov 28, 2005 7.614 7.659 7.583 7.640 88,352 -0.02(-0.25%)
Nov 25, 2005 7.636 7.659 7.576 7.659 24,527 +0.06(+0.85%)
Nov 23, 2005 7.591 7.655 7.549 7.595 59,341 +0.00(+0.00%)
Nov 22, 2005 7.602 7.617 7.542 7.595 101,539 +0.00(+0.05%)
Nov 21, 2005 7.583 7.591 7.488 7.591 101,275 +0.01(+0.15%)
Nov 18, 2005 7.523 7.583 7.492 7.579 77,539 +0.05(+0.65%)
Nov 17, 2005 7.553 7.621 7.488 7.530 88,352 -0.04(-0.55%)
Nov 16, 2005 7.485 7.579 7.432 7.572 88,088 +0.11(+1.53%)
Nov 15, 2005 7.583 7.602 7.394 7.458 87,561 -0.12(-1.60%)
Nov 14, 2005 7.538 7.583 7.526 7.579 48,528 +0.02(+0.30%)
Nov 11, 2005 7.557 7.564 7.526 7.557 58,286 +0.12(+1.63%)
Nov 10, 2005 7.591 7.591 7.394 7.435 64,088 -0.18(-2.34%)
Nov 09, 2005 7.545 7.621 7.545 7.614 51,429 +0.05(+0.70%)
Nov 08, 2005 7.625 7.640 7.545 7.561 47,473 -0.07(-0.94%)
Nov 07, 2005 7.636 7.640 7.545 7.633 58,286 +0.02(+0.20%)
Nov 04, 2005 7.583 7.617 7.526 7.617 51,692 +0.03(+0.45%)
Nov 03, 2005 7.579 7.583 7.545 7.583 58,286 +0.02(+0.20%)
Nov 02, 2005 7.534 7.579 7.534 7.568 46,945 -0.00(-0.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.