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 29, 2021 9.076 9.275 9.038 9.038 100,702 -0.10(-1.04%)
Jan 28, 2021 9.123 9.175 9.076 9.133 24,809 +0.08(+0.84%)
Jan 27, 2021 9.228 9.247 9.028 9.057 89,970 -0.21(-2.26%)
Jan 26, 2021 9.285 9.313 9.266 9.266 24,615 +0.00(+0.00%)
Jan 25, 2021 9.351 9.370 9.228 9.266 56,911 -0.09(-0.91%)
Jan 22, 2021 9.332 9.370 9.332 9.351 15,257 -0.06(-0.61%)
Jan 21, 2021 9.408 9.446 9.380 9.408 21,031 +0.00(+0.00%)
Jan 20, 2021 9.370 9.503 9.332 9.408 50,990 +0.08(+0.81%)
Jan 19, 2021 9.313 9.370 9.266 9.332 29,490 +0.05(+0.51%)
Jan 15, 2021 9.285 9.323 9.161 9.285 47,036 -0.01(-0.10%)
Jan 14, 2021 9.313 9.332 9.209 9.294 37,114 +0.05(+0.51%)
Jan 13, 2021 9.237 9.275 9.209 9.247 21,029 +0.00(+0.00%)
Jan 12, 2021 9.247 9.275 9.180 9.247 60,120 +0.05(+0.52%)
Jan 11, 2021 9.180 9.275 9.156 9.199 46,950 -0.05(-0.51%)
Jan 08, 2021 9.247 9.304 9.171 9.247 63,031 +0.02(+0.21%)
Jan 07, 2021 9.123 9.228 9.000 9.228 123,191 +0.19(+2.10%)
Jan 06, 2021 8.933 9.114 8.857 9.038 74,476 +0.11(+1.28%)
Jan 05, 2021 8.781 8.952 8.762 8.924 30,455 +0.12(+1.40%)
Jan 04, 2021 9.000 9.019 8.724 8.800 78,420 -0.15(-1.70%)
Dec 31, 2020 8.952 8.952 8.952 60,716 +0.06(+0.64%)
Dec 30, 2020 8.867 8.971 8.838 8.895 60,716 +0.01(+0.11%)
Dec 29, 2020 8.914 8.971 8.810 8.886 95,376 -0.01(-0.11%)
Dec 28, 2020 8.886 8.933 8.857 8.895 76,193 +0.05(+0.54%)
Dec 24, 2020 8.838 8.924 8.771 8.848 70,607 +0.00(+0.00%)
Dec 23, 2020 8.876 8.933 8.848 8.848 28,543 -0.03(-0.32%)
Dec 22, 2020 8.810 8.885 8.781 8.876 61,920 +0.08(+0.86%)
Dec 21, 2020 8.781 8.876 8.710 8.800 112,929 -0.07(-0.75%)
Dec 18, 2020 8.914 8.914 8.863 8.867 59,874 -0.04(-0.43%)
Dec 17, 2020 8.895 8.962 8.895 8.905 41,081 +0.05(+0.54%)
Dec 16, 2020 8.829 8.886 8.781 8.857 138,003 +0.09(+0.98%)
Dec 15, 2020 8.686 8.800 8.648 8.771 113,865 +0.16(+1.88%)
Dec 14, 2020 8.829 8.876 8.591 8.610 148,225 -0.14(-1.61%)
Dec 11, 2020 8.611 8.806 8.611 8.751 128,690 +0.09(+1.08%)
Dec 10, 2020 8.685 8.741 8.620 8.658 49,828 -0.02(-0.21%)
Dec 09, 2020 8.723 8.825 8.620 8.676 82,013 -0.05(-0.53%)
Dec 08, 2020 8.685 8.810 8.676 8.723 76,085 +0.03(+0.32%)
Dec 07, 2020 8.713 8.806 8.667 8.695 86,297 -0.05(-0.53%)
Dec 04, 2020 8.695 8.769 8.695 8.741 61,444 +0.05(+0.54%)
Dec 03, 2020 8.676 8.751 8.592 8.695 89,995 +0.03(+0.32%)
Dec 02, 2020 8.509 8.667 8.434 8.667 106,959 +0.16(+1.86%)
Dec 01, 2020 8.527 8.658 8.434 8.509 128,085 +0.03(+0.33%)
Nov 30, 2020 8.406 8.499 8.397 8.481 88,458 -0.01(-0.11%)
Nov 27, 2020 8.462 8.574 8.462 8.490 20,195 +0.06(+0.66%)
Nov 25, 2020 8.574 8.574 8.378 8.434 139,969 -0.09(-1.09%)
Nov 24, 2020 8.388 8.592 8.378 8.527 143,819 +0.20(+2.35%)
Nov 23, 2020 8.127 8.360 8.099 8.332 159,015 +0.18(+2.17%)
Nov 20, 2020 8.146 8.211 8.099 8.155 82,499 -0.02(-0.23%)
Nov 19, 2020 8.155 8.294 8.155 8.173 105,828 -0.04(-0.45%)
Nov 18, 2020 8.201 8.294 8.192 8.211 64,719 +0.05(+0.57%)
Nov 17, 2020 8.192 8.276 8.118 8.164 58,945 -0.03(-0.34%)
Nov 16, 2020 8.099 8.267 8.067 8.192 64,922 +0.12(+1.50%)
Nov 13, 2020 7.950 8.071 7.913 8.071 55,107 +0.13(+1.64%)
Nov 12, 2020 8.043 8.043 7.876 7.941 46,314 -0.11(-1.39%)
Nov 11, 2020 7.959 8.136 7.913 8.052 155,985 +0.14(+1.76%)
Nov 10, 2020 7.661 7.913 7.596 7.913 227,864 +0.32(+4.17%)
Nov 09, 2020 7.694 7.694 7.568 7.596 116,923 +0.20(+2.77%)
Nov 06, 2020 7.401 7.410 7.354 7.391 24,169 -0.01(-0.13%)
Nov 05, 2020 7.224 7.410 7.224 7.401 61,041 +0.21(+2.98%)
Nov 04, 2020 7.075 7.252 7.067 7.187 58,504 +0.18(+2.52%)
Nov 03, 2020 7.159 7.270 6.935 7.010 709,184 -0.07(-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.