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, 2013 5.619 5.648 5.609 5.648 57,663 +0.04(+0.70%)
Jan 30, 2013 5.623 5.672 5.583 5.609 76,648 -0.01(-0.17%)
Jan 29, 2013 5.628 5.643 5.594 5.619 127,305 -0.01(-0.26%)
Jan 28, 2013 5.697 5.707 5.623 5.633 106,533 -0.05(-0.95%)
Jan 25, 2013 5.780 5.810 5.668 5.687 101,603 -0.06(-1.02%)
Jan 24, 2013 5.643 5.761 5.638 5.746 95,328 +0.08(+1.47%)
Jan 23, 2013 5.619 5.716 5.599 5.663 128,183 +0.06(+1.14%)
Jan 22, 2013 5.677 5.687 5.565 5.599 181,796 -0.10(-1.72%)
Jan 18, 2013 5.672 5.702 5.648 5.697 152,056 +0.05(+0.87%)
Jan 17, 2013 5.530 5.692 5.516 5.648 215,747 +0.12(+2.13%)
Jan 16, 2013 5.452 5.530 5.437 5.530 154,058 +0.09(+1.62%)
Jan 15, 2013 5.393 5.545 5.393 5.442 127,017 +0.01(+0.18%)
Jan 14, 2013 5.457 5.550 5.432 5.432 145,394 -0.02(-0.45%)
Jan 11, 2013 5.457 5.565 5.442 5.457 212,093 -0.00(-0.09%)
Jan 10, 2013 5.486 5.486 5.432 5.462 153,105 +0.00(+0.00%)
Jan 09, 2013 5.437 5.530 5.427 5.462 105,945 +0.04(+0.81%)
Jan 08, 2013 5.462 5.481 5.398 5.418 174,577 -0.06(-1.16%)
Jan 07, 2013 5.462 5.506 5.442 5.481 130,251 +0.02(+0.45%)
Jan 04, 2013 5.413 5.476 5.413 5.457 119,086 +0.06(+1.09%)
Jan 03, 2013 5.310 5.437 5.300 5.398 224,099 +0.11(+2.04%)
Jan 02, 2013 5.266 5.290 5.148 5.290 123,234 +0.14(+2.76%)
Dec 31, 2012 5.070 5.222 5.070 5.148 199,162 +0.10(+1.94%)
Dec 28, 2012 5.050 5.114 5.026 5.050 168,179 -0.04(-0.87%)
Dec 27, 2012 5.124 5.173 5.059 5.094 155,649 -0.03(-0.57%)
Dec 26, 2012 5.148 5.187 5.119 5.124 110,773 -0.02(-0.38%)
Dec 24, 2012 5.134 5.207 5.114 5.143 58,904 -0.02(-0.38%)
Dec 21, 2012 5.138 5.202 5.138 5.163 113,056 -0.02(-0.47%)
Dec 20, 2012 5.178 5.232 5.168 5.187 79,318 +0.00(+0.09%)
Dec 19, 2012 5.212 5.251 5.183 5.183 85,212 -0.00(-0.09%)
Dec 18, 2012 5.119 5.227 5.119 5.187 99,214 +0.09(+1.73%)
Dec 17, 2012 5.114 5.163 5.094 5.099 109,305 -0.02(-0.48%)
Dec 14, 2012 5.065 5.129 5.060 5.124 76,724 +0.02(+0.48%)
Dec 13, 2012 5.163 5.183 5.080 5.099 50,015 -0.05(-0.95%)
Dec 12, 2012 5.094 5.183 5.089 5.148 70,242 +0.07(+1.35%)
Dec 11, 2012 5.089 5.118 5.051 5.080 103,093 +0.03(+0.61%)
Dec 10, 2012 5.017 5.113 5.017 5.049 113,107 +0.01(+0.15%)
Dec 07, 2012 5.046 5.075 5.008 5.041 100,577 +0.00(+0.10%)
Dec 06, 2012 5.041 5.084 5.008 5.037 261,824 -0.02(-0.47%)
Dec 05, 2012 5.061 5.061 5.022 5.061 67,688 +0.00(+0.09%)
Dec 04, 2012 4.984 5.056 4.984 5.056 80,048 +0.00(+0.00%)
Nov 30, 2012 5.051 5.094 5.014 5.056 91,596 +0.01(+0.29%)
Nov 29, 2012 5.041 5.094 5.037 5.041 131,211 +0.01(+0.19%)
Nov 28, 2012 5.008 5.051 4.965 5.032 121,740 -0.01(-0.29%)
Nov 27, 2012 5.056 5.080 5.017 5.046 71,280 +0.00(+0.00%)
Nov 26, 2012 5.051 5.056 5.017 5.046 84,426 -0.01(-0.19%)
Nov 23, 2012 5.017 5.065 5.017 5.056 49,602 +0.08(+1.54%)
Nov 21, 2012 4.989 4.998 4.969 4.979 101,113 +0.01(+0.19%)
Nov 20, 2012 4.960 4.979 4.931 4.969 147,345 -0.01(-0.19%)
Nov 19, 2012 4.830 4.979 4.830 4.979 241,662 +0.20(+4.22%)
Nov 16, 2012 4.648 4.801 4.648 4.777 143,772 +0.12(+2.68%)
Nov 15, 2012 4.811 4.811 4.638 4.653 164,567 -0.17(-3.58%)
Nov 14, 2012 4.902 4.902 4.821 4.825 139,050 -0.08(-1.57%)
Nov 13, 2012 4.907 4.969 4.878 4.902 85,515 -0.04(-0.78%)
Nov 12, 2012 4.941 4.979 4.941 4.941 48,725 -0.00(-0.00%)
Nov 09, 2012 4.945 4.981 4.931 4.941 69,585 -0.04(-0.77%)
Nov 08, 2012 5.008 5.046 4.965 4.979 98,167 -0.02(-0.38%)
Nov 07, 2012 5.094 5.094 4.982 4.998 122,211 -0.10(-1.98%)
Nov 06, 2012 5.108 5.128 5.084 5.099 63,550 +0.01(+0.28%)
Nov 05, 2012 5.089 5.100 5.065 5.084 85,214 -0.03(-0.66%)
Nov 02, 2012 5.190 5.209 5.118 5.118 79,354 -0.07(-1.30%)
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.