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, 2017 8.020 8.088 7.979 8.067 79,341 +0.03(+0.41%)
Jan 30, 2017 8.094 8.094 7.993 8.034 36,720 -0.11(-1.40%)
Jan 27, 2017 8.067 8.148 8.020 8.148 54,351 +0.11(+1.35%)
Jan 26, 2017 8.054 8.093 8.020 8.040 98,729 +0.01(+0.08%)
Jan 25, 2017 8.020 8.076 8.013 8.033 64,411 +0.04(+0.51%)
Jan 24, 2017 7.973 7.993 7.932 7.993 52,943 +0.08(+1.03%)
Jan 23, 2017 7.878 7.952 7.851 7.912 156,190 +0.06(+0.78%)
Jan 20, 2017 7.864 7.898 7.777 7.851 151,667 -0.01(-0.09%)
Jan 19, 2017 7.885 7.885 7.831 7.858 55,782 -0.03(-0.43%)
Jan 18, 2017 7.932 7.932 7.851 7.891 33,050 -0.04(-0.51%)
Jan 17, 2017 7.925 7.932 7.885 7.932 81,227 +0.02(+0.26%)
Jan 13, 2017 7.912 7.912 7.912 0 +0.03(+0.34%)
Jan 12, 2017 7.878 7.905 7.824 7.885 52,640 -0.01(-0.09%)
Jan 11, 2017 7.885 7.905 7.858 7.891 42,328 -0.00(-0.01%)
Jan 10, 2017 7.871 7.912 7.844 7.892 44,111 +0.01(+0.18%)
Jan 09, 2017 7.878 7.898 7.845 7.878 57,461 -0.02(-0.26%)
Jan 06, 2017 7.851 7.898 7.824 7.898 64,164 +0.07(+0.86%)
Jan 05, 2017 7.824 7.847 7.783 7.831 101,964 -0.05(-0.69%)
Jan 04, 2017 7.749 7.885 7.749 7.885 57,529 +0.14(+1.83%)
Jan 03, 2017 7.689 7.743 7.689 7.743 61,615 +0.09(+1.15%)
Dec 30, 2016 7.655 7.655 7.655 0 +0.01(+0.09%)
Dec 29, 2016 7.675 7.709 7.614 7.648 186,059 -0.03(-0.35%)
Dec 28, 2016 7.743 7.756 7.662 7.675 89,421 -0.05(-0.61%)
Dec 27, 2016 7.709 7.743 7.689 7.722 62,762 +0.04(+0.52%)
Dec 23, 2016 7.682 7.682 7.682 0 +0.02(+0.27%)
Dec 22, 2016 7.655 7.675 7.635 7.662 82,000 +0.03(+0.35%)
Dec 21, 2016 7.662 7.702 7.628 7.634 108,197 -0.05(-0.70%)
Dec 20, 2016 7.628 7.692 7.628 7.689 56,409 +0.04(+0.53%)
Dec 19, 2016 7.675 7.731 7.614 7.648 87,975 +0.01(+0.18%)
Dec 16, 2016 7.621 7.655 7.607 7.634 95,907 +0.03(+0.44%)
Dec 15, 2016 7.601 7.790 7.594 7.601 108,186 +0.00(+0.00%)
Dec 14, 2016 7.668 7.689 7.594 7.601 96,336 -0.07(-0.88%)
Dec 13, 2016 7.675 7.709 7.634 7.668 82,164 +0.06(+0.78%)
Dec 12, 2016 7.549 7.642 7.549 7.609 78,561 +0.04(+0.52%)
Dec 09, 2016 7.549 7.599 7.543 7.569 113,531 +0.01(+0.18%)
Dec 08, 2016 7.569 7.569 7.496 7.556 100,750 +0.03(+0.44%)
Dec 07, 2016 7.457 7.555 7.447 7.523 53,761 +0.05(+0.71%)
Dec 06, 2016 7.417 7.476 7.377 7.470 62,862 +0.05(+0.63%)
Dec 05, 2016 7.384 7.424 7.304 7.423 82,426 +0.05(+0.62%)
Dec 02, 2016 7.417 7.431 7.278 7.377 125,831 -0.03(-0.45%)
Dec 01, 2016 7.424 7.437 7.291 7.410 96,518 -0.05(-0.71%)
Nov 30, 2016 7.503 7.503 7.457 7.463 63,449 -0.03(-0.35%)
Nov 29, 2016 7.510 7.523 7.444 7.490 56,607 -0.01(-0.18%)
Nov 28, 2016 7.576 7.576 7.470 7.503 40,712 -0.05(-0.70%)
Nov 25, 2016 7.483 7.556 7.483 7.556 18,480 +0.05(+0.71%)
Nov 23, 2016 7.503 7.503 7.503 0 +0.00(+0.00%)
Nov 22, 2016 7.463 7.523 7.463 7.503 63,071 +0.03(+0.44%)
Nov 21, 2016 7.430 7.476 7.397 7.470 41,722 +0.02(+0.27%)
Nov 18, 2016 7.457 7.457 7.390 7.450 69,435 -0.02(-0.27%)
Nov 17, 2016 7.417 7.486 7.404 7.470 48,433 +0.03(+0.36%)
Nov 16, 2016 7.390 7.450 7.364 7.443 60,955 -0.01(-0.18%)
Nov 15, 2016 7.390 7.490 7.351 7.457 91,200 +0.05(+0.63%)
Nov 14, 2016 7.397 7.475 7.304 7.410 91,727 -0.03(-0.44%)
Nov 11, 2016 7.496 7.496 7.344 7.443 61,271 -0.07(-0.88%)
Nov 10, 2016 7.490 7.536 7.364 7.510 85,887 +0.05(+0.62%)
Nov 09, 2016 7.285 7.481 7.285 7.463 77,804 +0.05(+0.62%)
Nov 08, 2016 7.384 7.470 7.331 7.417 112,923 -0.01(-0.09%)
Nov 07, 2016 7.357 7.476 7.357 7.424 91,295 +0.11(+1.54%)
Nov 04, 2016 7.390 7.397 7.298 7.311 69,571 -0.12(-1.60%)
Nov 03, 2016 7.490 7.523 7.331 7.430 51,580 -0.05(-0.71%)
Nov 02, 2016 7.556 7.567 7.483 7.483 49,016 -0.08(-1.05%)
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.