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, 2011 4.187 4.274 4.187 4.253 223,124 +0.13(+3.21%)
Nov 29, 2011 4.081 4.173 4.081 4.120 141,300 +0.04(+1.08%)
Nov 28, 2011 4.116 4.182 4.059 4.076 124,739 +0.04(+0.87%)
Nov 25, 2011 4.059 4.090 4.041 4.041 37,282 -0.02(-0.43%)
Nov 23, 2011 4.112 4.116 4.045 4.059 116,291 -0.07(-1.71%)
Nov 22, 2011 4.156 4.181 4.127 4.129 120,133 -0.04(-1.06%)
Nov 21, 2011 4.195 4.195 4.085 4.173 110,307 -0.04(-1.04%)
Nov 18, 2011 4.266 4.266 4.187 4.217 54,353 -0.01(-0.21%)
Nov 17, 2011 4.310 4.310 4.222 4.226 107,167 -0.07(-1.74%)
Nov 16, 2011 4.288 4.367 4.248 4.301 151,783 -0.02(-0.41%)
Nov 15, 2011 4.279 4.341 4.253 4.319 97,829 +0.04(+0.82%)
Nov 14, 2011 4.328 4.354 4.270 4.283 84,627 -0.04(-1.02%)
Nov 11, 2011 4.301 4.376 4.301 4.328 80,717 +0.09(+2.08%)
Nov 10, 2011 4.270 4.292 4.235 4.239 98,496 +0.03(+0.73%)
Nov 09, 2011 4.319 4.319 4.204 4.209 141,170 -0.18(-4.02%)
Nov 08, 2011 4.354 4.411 4.332 4.385 155,999 +0.05(+1.12%)
Nov 07, 2011 4.358 4.380 4.292 4.336 136,491 +0.00(+0.00%)
Nov 04, 2011 4.363 4.367 4.319 4.336 88,523 -0.05(-1.11%)
Nov 03, 2011 4.354 4.402 4.310 4.385 92,805 +0.05(+1.22%)
Nov 02, 2011 4.350 4.389 4.308 4.332 87,057 +0.04(+0.92%)
Nov 01, 2011 4.420 4.420 4.292 4.292 129,688 -0.22(-4.79%)
Oct 31, 2011 4.513 4.530 4.460 4.508 41,907 -0.06(-1.25%)
Oct 28, 2011 4.451 4.574 4.451 4.566 89,199 +0.07(+1.57%)
Oct 27, 2011 4.539 4.539 4.429 4.495 127,312 +0.09(+2.10%)
Oct 26, 2011 4.372 4.407 4.328 4.402 76,714 +0.06(+1.32%)
Oct 25, 2011 4.385 4.398 4.336 4.345 62,881 -0.05(-1.20%)
Oct 24, 2011 4.363 4.442 4.363 4.398 113,672 +0.05(+1.22%)
Oct 21, 2011 4.306 4.398 4.306 4.345 56,042 +0.05(+1.23%)
Oct 20, 2011 4.306 4.324 4.227 4.292 113,777 -0.01(-0.21%)
Oct 19, 2011 4.350 4.389 4.275 4.301 90,915 -0.04(-0.91%)
Oct 18, 2011 4.270 4.354 4.191 4.341 63,396 +0.10(+2.28%)
Oct 17, 2011 4.319 4.336 4.239 4.244 47,412 -0.09(-2.13%)
Oct 14, 2011 4.350 4.358 4.279 4.336 162,480 +0.03(+0.72%)
Oct 13, 2011 4.244 4.340 4.213 4.306 60,437 +0.02(+0.41%)
Oct 12, 2011 4.270 4.341 4.270 4.288 148,552 +0.00(+0.00%)
Oct 11, 2011 4.248 4.288 4.235 4.288 42,604 +0.04(+0.93%)
Oct 10, 2011 4.261 4.301 4.213 4.248 138,311 +0.02(+0.42%)
Oct 07, 2011 4.195 4.252 4.155 4.231 50,298 +0.03(+0.63%)
Oct 06, 2011 4.138 4.222 4.127 4.204 83,796 +0.14(+3.36%)
Oct 05, 2011 4.015 4.085 3.944 4.068 76,455 +0.08(+1.99%)
Oct 04, 2011 4.120 4.156 3.884 3.988 203,932 -0.26(-6.02%)
Oct 03, 2011 4.491 4.495 4.178 4.244 330,757 -0.07(-1.53%)
Sep 30, 2011 4.288 4.350 4.253 4.310 58,517 +0.01(+0.20%)
Sep 29, 2011 4.354 4.354 4.281 4.301 95,555 +0.01(+0.26%)
Sep 28, 2011 4.332 4.336 4.200 4.290 77,681 +0.09(+2.04%)
Sep 27, 2011 4.226 4.297 4.156 4.204 199,246 +0.09(+2.25%)
Sep 26, 2011 4.072 4.112 4.006 4.112 97,173 +0.07(+1.63%)
Sep 23, 2011 4.098 4.134 4.023 4.045 111,083 -0.04(-1.08%)
Sep 22, 2011 4.191 4.191 4.072 4.090 94,130 -0.17(-3.93%)
Sep 21, 2011 4.336 4.336 4.253 4.257 62,815 -0.07(-1.63%)
Sep 20, 2011 4.341 4.372 4.293 4.328 71,692 -0.01(-0.20%)
Sep 19, 2011 4.297 4.345 4.239 4.336 61,472 -0.02(-0.40%)
Sep 16, 2011 4.319 4.354 4.292 4.354 36,388 +0.06(+1.33%)
Sep 15, 2011 4.328 4.350 4.292 4.297 110,205 +0.00(+0.02%)
Sep 14, 2011 4.213 4.319 4.178 4.296 88,428 +0.13(+3.16%)
Sep 13, 2011 4.187 4.200 4.094 4.164 136,775 +0.02(+0.43%)
Sep 12, 2011 4.151 4.203 4.116 4.147 151,164 -0.04(-0.93%)
Sep 09, 2011 4.233 4.233 4.138 4.186 51,054 -0.06(-1.32%)
Sep 08, 2011 4.242 4.315 4.233 4.242 218,741 -0.03(-0.81%)
Sep 07, 2011 4.263 4.280 4.186 4.276 97,891 +0.12(+2.80%)
Sep 06, 2011 4.069 4.181 4.061 4.160 180,203 -0.06(-1.53%)
Sep 02, 2011 4.233 4.250 4.190 4.224 141,584 -0.08(-1.90%)
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.