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, 2018 10.38 10.47 10.38 10.43 75,025 +0.01(+0.14%)
Jan 30, 2018 10.57 10.57 10.35 10.42 108,133 -0.17(-1.59%)
Jan 29, 2018 10.63 10.64 10.58 10.58 27,887 -0.08(-0.75%)
Jan 26, 2018 10.62 10.66 10.56 10.66 54,989 +0.04(+0.41%)
Jan 25, 2018 10.64 10.64 10.56 10.62 28,513 -0.02(-0.21%)
Jan 24, 2018 10.66 10.70 10.60 10.64 54,013 +0.03(+0.28%)
Jan 23, 2018 10.62 10.65 10.56 10.61 48,108 +0.01(+0.13%)
Jan 22, 2018 10.48 10.61 10.46 10.60 23,119 +0.14(+1.33%)
Jan 19, 2018 10.45 10.50 10.43 10.46 23,047 +0.03(+0.28%)
Jan 18, 2018 10.40 10.45 10.37 10.43 61,604 +0.00(+0.00%)
Jan 17, 2018 10.40 10.47 10.38 10.43 99,064 +0.04(+0.42%)
Jan 16, 2018 10.43 10.45 10.36 10.39 71,341 +0.01(+0.07%)
Jan 12, 2018 10.38 10.38 10.38 0 +0.07(+0.71%)
Jan 11, 2018 10.26 10.33 10.26 10.31 48,199 +0.05(+0.50%)
Jan 10, 2018 10.23 10.29 10.23 10.26 70,028 +0.00(+0.00%)
Jan 09, 2018 10.24 10.31 10.20 10.26 99,713 +0.02(+0.21%)
Jan 08, 2018 10.24 10.25 10.20 10.23 65,175 +0.01(+0.14%)
Jan 05, 2018 10.22 10.23 10.16 10.22 24,176 +0.04(+0.38%)
Jan 04, 2018 10.13 10.24 10.13 10.18 35,782 +0.09(+0.92%)
Jan 03, 2018 10.16 10.25 10.08 10.09 82,123 -0.08(-0.79%)
Jan 02, 2018 10.18 10.25 10.17 10.17 93,805 -0.02(-0.21%)
Dec 29, 2017 10.19 10.19 10.19 0 +0.04(+0.36%)
Dec 28, 2017 10.13 10.17 10.08 10.15 80,252 +0.02(+0.22%)
Dec 27, 2017 10.10 10.13 10.07 10.13 91,146 +0.04(+0.43%)
Dec 26, 2017 10.06 10.12 10.03 10.09 80,608 -0.01(-0.14%)
Dec 22, 2017 10.02 10.12 10.02 10.10 102,068 +0.06(+0.58%)
Dec 21, 2017 10.07 10.09 10.04 10.04 90,269 +0.01(+0.15%)
Dec 20, 2017 10.00 10.06 9.942 10.03 86,617 +0.03(+0.29%)
Dec 19, 2017 9.890 10.00 9.832 10.00 72,515 +0.15(+1.56%)
Dec 18, 2017 9.920 9.966 9.810 9.847 135,443 -0.06(-0.59%)
Dec 15, 2017 9.839 9.920 9.839 9.905 113,433 +0.09(+0.97%)
Dec 14, 2017 9.839 9.847 9.766 9.810 52,392 -0.03(-0.31%)
Dec 13, 2017 9.791 9.848 9.762 9.841 59,204 +0.04(+0.37%)
Dec 12, 2017 9.733 9.859 9.690 9.805 67,030 +0.11(+1.11%)
Dec 11, 2017 9.661 9.814 9.640 9.697 46,354 +0.06(+0.60%)
Dec 08, 2017 9.626 9.683 9.604 9.640 101,959 +0.06(+0.67%)
Dec 07, 2017 9.676 9.676 9.575 9.575 34,539 -0.11(-1.18%)
Dec 06, 2017 9.697 9.709 9.640 9.690 33,902 -0.01(-0.15%)
Dec 05, 2017 9.762 9.783 9.683 9.704 46,152 -0.05(-0.51%)
Dec 04, 2017 9.805 9.805 9.726 9.755 65,047 -0.01(-0.07%)
Dec 01, 2017 9.769 9.776 9.733 9.762 67,597 -0.02(-0.22%)
Nov 30, 2017 9.791 9.791 9.740 9.783 21,281 +0.05(+0.48%)
Nov 29, 2017 9.733 9.740 9.690 9.737 17,679 +0.03(+0.32%)
Nov 28, 2017 9.626 9.719 9.626 9.706 31,768 +0.09(+0.91%)
Nov 27, 2017 9.683 9.704 9.590 9.618 50,507 -0.04(-0.45%)
Nov 24, 2017 9.640 9.669 9.597 9.661 19,673 +0.06(+0.67%)
Nov 22, 2017 9.590 9.611 9.554 9.597 69,800 +0.01(+0.15%)
Nov 21, 2017 9.525 9.583 9.525 9.583 80,655 +0.06(+0.60%)
Nov 20, 2017 9.461 9.532 9.461 9.525 21,511 +0.06(+0.68%)
Nov 17, 2017 9.432 9.489 9.403 9.461 59,271 +0.02(+0.24%)
Nov 16, 2017 9.382 9.468 9.382 9.438 106,843 +0.07(+0.76%)
Nov 15, 2017 9.446 9.446 9.288 9.367 110,765 -0.12(-1.27%)
Nov 14, 2017 9.525 9.525 9.425 9.488 51,263 -0.08(-0.84%)
Nov 13, 2017 9.590 9.597 9.547 9.568 33,260 -0.02(-0.22%)
Nov 10, 2017 9.597 9.647 9.590 9.590 33,826 -0.04(-0.43%)
Nov 09, 2017 9.647 9.683 9.568 9.631 54,097 -0.06(-0.61%)
Nov 08, 2017 9.640 9.755 9.611 9.690 65,011 +0.05(+0.52%)
Nov 07, 2017 9.661 9.792 9.640 9.640 27,253 -0.01(-0.15%)
Nov 06, 2017 9.719 9.862 9.626 9.654 74,807 -0.05(-0.52%)
Nov 03, 2017 9.755 9.783 9.644 9.704 84,435 -0.06(-0.66%)
Nov 02, 2017 9.783 9.783 9.728 9.769 11,828 -0.01(-0.15%)
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.