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 (%)
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%)
Nov 01, 2005 7.561 7.579 7.413 7.572 98,374 +0.06(+0.86%)
Oct 31, 2005 7.439 7.557 7.439 7.507 39,824 +0.08(+1.02%)
Oct 28, 2005 7.375 7.451 7.344 7.432 45,363 +0.10(+1.40%)
Oct 27, 2005 7.363 7.386 7.329 7.329 38,505 +0.02(+0.31%)
Oct 26, 2005 7.318 7.378 7.269 7.306 95,473 +0.01(+0.16%)
Oct 25, 2005 7.348 7.386 7.280 7.295 59,341 -0.08(-1.08%)
Oct 24, 2005 7.310 7.386 7.303 7.375 88,880 +0.08(+1.04%)
Oct 21, 2005 7.333 7.356 7.291 7.299 47,209 +0.00(+0.05%)
Oct 20, 2005 7.413 7.413 7.185 7.295 97,583 -0.08(-1.08%)
Oct 19, 2005 7.420 7.420 7.166 7.375 128,177 -0.08(-1.02%)
Oct 18, 2005 7.545 7.549 7.432 7.451 94,946 -0.06(-0.76%)
Oct 17, 2005 7.507 7.659 7.485 7.507 107,078 +0.02(+0.25%)
Oct 14, 2005 7.462 7.504 7.447 7.488 53,275 +0.08(+1.07%)
Oct 13, 2005 7.439 7.454 7.337 7.409 115,781 +0.01(+0.10%)
Oct 12, 2005 7.557 7.579 7.394 7.401 101,539 -0.18(-2.40%)
Oct 11, 2005 7.602 7.606 7.549 7.583 36,396 -0.01(-0.15%)
Oct 10, 2005 7.587 7.595 7.549 7.595 45,626 +0.03(+0.35%)
Oct 07, 2005 7.545 7.583 7.526 7.568 53,275 -0.01(-0.15%)
Oct 06, 2005 7.602 7.617 7.507 7.579 99,693 +0.03(+0.40%)
Oct 05, 2005 7.648 7.648 7.549 7.549 39,824 -0.07(-0.95%)
Oct 04, 2005 7.640 7.652 7.591 7.621 43,780 -0.01(-0.10%)
Oct 03, 2005 7.659 7.674 7.545 7.629 94,682 -0.03(-0.35%)
Sep 30, 2005 7.602 7.655 7.583 7.655 39,824 +0.08(+1.00%)
Sep 29, 2005 7.542 7.598 7.542 7.579 105,231 +0.05(+0.65%)
Sep 28, 2005 7.545 7.576 7.526 7.530 56,967 -0.01(-0.15%)
Sep 27, 2005 7.572 7.572 7.542 7.542 54,066 -0.02(-0.20%)
Sep 26, 2005 7.610 7.636 7.545 7.557 97,319 -0.03(-0.35%)
Sep 23, 2005 7.583 7.640 7.542 7.583 128,704 +0.01(+0.10%)
Sep 22, 2005 7.587 7.640 7.549 7.576 50,110 -0.03(-0.40%)
Sep 21, 2005 7.610 7.652 7.587 7.606 58,550 -0.05(-0.69%)
Sep 20, 2005 7.735 7.735 7.640 7.659 84,132 -0.06(-0.74%)
Sep 19, 2005 7.667 7.735 7.667 7.716 53,011 +0.04(+0.49%)
Sep 16, 2005 7.716 7.678 7.678 7.678 99,693 -0.02(-0.25%)
Sep 15, 2005 7.735 7.742 7.670 7.697 58,550 -0.06(-0.73%)
Sep 14, 2005 7.735 7.811 7.689 7.754 64,879 +0.02(+0.24%)
Sep 13, 2005 7.735 7.780 7.663 7.735 105,759 -0.05(-0.68%)
Sep 12, 2005 7.735 7.796 7.697 7.788 95,473 +0.05(+0.69%)
Sep 09, 2005 7.648 7.826 7.640 7.735 96,528 +0.08(+1.09%)
Sep 08, 2005 7.697 7.697 7.602 7.652 90,462 -0.01(-0.15%)
Sep 07, 2005 7.697 7.724 7.591 7.663 118,682 +0.00(+0.05%)
Sep 06, 2005 7.652 7.746 7.617 7.659 134,506 +0.01(+0.10%)
Sep 02, 2005 7.625 7.655 7.591 7.652 46,945 +0.03(+0.40%)
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.