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 28, 2008 2.533 2.647 2.506 2.632 82,476 +0.07(+2.85%)
Nov 26, 2008 2.408 2.559 2.336 2.559 147,053 +0.14(+5.80%)
Nov 25, 2008 2.366 2.434 2.324 2.419 121,246 +0.09(+3.74%)
Nov 24, 2008 2.184 2.377 2.184 2.332 207,784 +0.14(+6.59%)
Nov 21, 2008 2.214 2.214 2.013 2.188 219,889 -0.01(-0.52%)
Nov 20, 2008 2.332 2.370 2.169 2.199 249,890 -0.25(-10.22%)
Nov 19, 2008 2.643 2.654 2.449 2.449 102,918 -0.22(-8.37%)
Nov 18, 2008 2.730 2.730 2.578 2.673 274,526 -0.06(-2.08%)
Nov 17, 2008 2.806 2.840 2.726 2.730 131,555 -0.13(-4.64%)
Nov 14, 2008 2.802 2.950 2.802 2.863 192,139 -0.07(-2.45%)
Nov 13, 2008 2.806 2.935 2.631 2.935 259,659 +0.08(+2.93%)
Nov 12, 2008 2.976 2.995 2.851 2.851 109,607 -0.22(-7.16%)
Nov 11, 2008 3.155 3.155 2.980 3.071 135,999 -0.13(-4.03%)
Nov 10, 2008 3.393 3.393 3.158 3.200 114,473 -0.05(-1.52%)
Nov 07, 2008 3.280 3.314 3.219 3.249 205,771 -0.01(-0.35%)
Nov 06, 2008 3.412 3.428 3.155 3.261 182,235 -0.20(-5.80%)
Nov 05, 2008 3.522 3.530 3.454 3.462 126,365 -0.06(-1.83%)
Nov 04, 2008 3.526 3.583 3.507 3.526 185,854 +0.08(+2.42%)
Nov 03, 2008 3.393 3.519 3.393 3.443 130,877 +0.08(+2.48%)
Oct 31, 2008 3.314 3.405 3.227 3.359 97,211 +0.08(+2.31%)
Oct 30, 2008 3.212 3.371 3.212 3.284 148,503 +0.14(+4.46%)
Oct 29, 2008 3.086 3.223 3.083 3.143 178,548 +0.11(+3.50%)
Oct 28, 2008 2.920 3.064 2.844 3.037 169,552 +0.13(+4.43%)
Oct 27, 2008 2.901 2.980 2.825 2.908 153,351 -0.03(-1.16%)
Oct 24, 2008 2.882 2.942 2.772 2.942 182,428 -0.06(-2.14%)
Oct 23, 2008 3.147 3.147 2.927 3.007 168,291 -0.07(-2.22%)
Oct 22, 2008 3.242 3.242 3.045 3.075 237,193 -0.22(-6.78%)
Oct 21, 2008 3.337 3.359 3.299 3.299 101,025 -0.06(-1.81%)
Oct 20, 2008 3.284 3.382 3.261 3.359 161,595 +0.10(+3.02%)
Oct 17, 2008 3.109 3.344 3.079 3.261 121,254 +0.09(+2.99%)
Oct 16, 2008 3.147 3.215 2.923 3.166 147,459 +0.04(+1.34%)
Oct 15, 2008 3.242 3.246 3.124 3.124 214,707 -0.12(-3.63%)
Oct 14, 2008 3.337 3.352 3.113 3.242 319,200 +0.14(+4.65%)
Oct 13, 2008 2.590 3.109 2.590 3.098 353,022 +0.57(+22.67%)
Oct 10, 2008 2.294 2.639 2.055 2.525 431,239 -0.17(-6.20%)
Oct 09, 2008 3.162 3.162 2.578 2.692 229,766 -0.47(-14.87%)
Oct 08, 2008 3.132 3.200 2.821 3.162 324,037 -0.19(-5.76%)
Oct 07, 2008 3.594 3.608 3.253 3.356 229,542 -0.23(-6.35%)
Oct 06, 2008 4.114 4.114 3.147 3.583 480,675 -0.61(-14.63%)
Oct 03, 2008 4.474 4.474 4.182 4.197 166,654 -0.26(-5.79%)
Oct 02, 2008 4.546 4.546 4.425 4.455 156,872 -0.11(-2.49%)
Oct 01, 2008 4.501 4.576 4.482 4.569 156,363 +0.07(+1.60%)
Sep 30, 2008 4.247 4.504 4.247 4.497 252,952 +0.10(+2.24%)
Sep 29, 2008 4.626 4.626 3.981 4.398 192,722 -0.28(-6.07%)
Sep 26, 2008 4.732 4.732 4.633 4.683 0 -0.09(-1.91%)
Sep 25, 2008 4.740 4.826 4.724 4.774 143,447 -0.00(-0.08%)
Sep 24, 2008 4.747 4.777 4.614 4.777 86,042 +0.08(+1.78%)
Sep 23, 2008 4.743 4.815 4.493 4.694 189,238 -0.13(-2.75%)
Sep 22, 2008 5.005 5.054 4.785 4.827 112,798 -0.20(-3.92%)
Sep 19, 2008 4.834 5.024 3.837 5.024 0 +0.56(+12.57%)
Sep 18, 2008 4.417 4.542 4.076 4.463 319,359 +0.03(+0.60%)
Sep 17, 2008 4.914 4.914 4.421 4.436 239,936 -0.48(-9.72%)
Sep 16, 2008 5.134 5.153 4.815 4.914 195,520 -0.30(-5.81%)
Sep 15, 2008 5.464 5.509 5.195 5.217 125,223 -0.39(-7.03%)
Sep 12, 2008 5.801 5.858 5.502 5.612 229,695 -0.28(-4.70%)
Sep 11, 2008 5.877 5.896 5.756 5.888 105,205 -0.27(-4.43%)
Sep 10, 2008 6.161 6.177 6.055 6.161 111,833 +0.05(+0.74%)
Sep 09, 2008 6.347 6.347 6.067 6.116 128,011 -0.23(-3.64%)
Sep 08, 2008 6.370 6.425 6.283 6.347 108,874 +0.11(+1.76%)
Sep 05, 2008 6.214 6.313 6.214 6.237 0 +0.01(+0.18%)
Sep 04, 2008 6.408 6.408 6.222 6.226 95,515 -0.11(-1.68%)
Sep 03, 2008 6.294 6.332 6.268 6.332 154,263 -0.01(-0.12%)
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.