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, 2012 5.051 5.094 5.014 5.056 91,596 +0.01(+0.29%)
Nov 29, 2012 5.041 5.094 5.037 5.041 131,211 +0.01(+0.19%)
Nov 28, 2012 5.008 5.051 4.965 5.032 121,740 -0.01(-0.29%)
Nov 27, 2012 5.056 5.080 5.017 5.046 71,280 +0.00(+0.00%)
Nov 26, 2012 5.051 5.056 5.017 5.046 84,426 -0.01(-0.19%)
Nov 23, 2012 5.017 5.065 5.017 5.056 49,602 +0.08(+1.54%)
Nov 21, 2012 4.989 4.998 4.969 4.979 101,113 +0.01(+0.19%)
Nov 20, 2012 4.960 4.979 4.931 4.969 147,345 -0.01(-0.19%)
Nov 19, 2012 4.830 4.979 4.830 4.979 241,662 +0.20(+4.22%)
Nov 16, 2012 4.648 4.801 4.648 4.777 143,772 +0.12(+2.68%)
Nov 15, 2012 4.811 4.811 4.638 4.653 164,567 -0.17(-3.58%)
Nov 14, 2012 4.902 4.902 4.821 4.825 139,050 -0.08(-1.57%)
Nov 13, 2012 4.907 4.969 4.878 4.902 85,515 -0.04(-0.78%)
Nov 12, 2012 4.941 4.979 4.941 4.941 48,725 -0.00(-0.00%)
Nov 09, 2012 4.945 4.981 4.931 4.941 69,585 -0.04(-0.77%)
Nov 08, 2012 5.008 5.046 4.965 4.979 98,167 -0.02(-0.38%)
Nov 07, 2012 5.094 5.094 4.982 4.998 122,211 -0.10(-1.98%)
Nov 06, 2012 5.108 5.128 5.084 5.099 63,550 +0.01(+0.28%)
Nov 05, 2012 5.089 5.100 5.065 5.084 85,214 -0.03(-0.66%)
Nov 02, 2012 5.190 5.209 5.118 5.118 79,354 -0.07(-1.30%)
Nov 01, 2012 5.108 5.214 5.108 5.185 98,918 +0.06(+1.22%)
Oct 31, 2012 5.161 5.176 5.089 5.123 154,704 -0.05(-0.93%)
Oct 26, 2012 5.200 5.171 5.171 5.171 81,097 -0.01(-0.28%)
Oct 25, 2012 5.180 5.224 5.176 5.185 78,351 +0.04(+0.75%)
Oct 24, 2012 5.176 5.176 5.132 5.147 47,226 -0.01(-0.19%)
Oct 23, 2012 5.152 5.190 5.108 5.156 66,080 -0.04(-0.74%)
Oct 19, 2012 5.276 5.286 5.180 5.195 98,411 -0.10(-1.81%)
Oct 18, 2012 5.291 5.329 5.252 5.291 134,519 -0.01(-0.27%)
Oct 17, 2012 5.286 5.310 5.267 5.305 112,671 +0.02(+0.44%)
Oct 16, 2012 5.267 5.324 5.267 5.282 149,813 +0.02(+0.29%)
Oct 15, 2012 5.219 5.291 5.214 5.267 85,367 +0.04(+0.83%)
Oct 12, 2012 5.267 5.276 5.224 5.224 55,498 -0.05(-0.91%)
Oct 11, 2012 5.286 5.288 5.252 5.272 89,196 +0.02(+0.37%)
Oct 10, 2012 5.305 5.315 5.252 5.252 68,140 -0.08(-1.44%)
Oct 09, 2012 5.348 5.348 5.233 5.329 154,781 -0.03(-0.63%)
Oct 08, 2012 5.324 5.406 5.310 5.363 66,291 +0.02(+0.45%)
Oct 05, 2012 5.324 5.363 5.324 5.339 110,895 +0.01(+0.27%)
Oct 04, 2012 5.300 5.324 5.296 5.324 75,566 +0.02(+0.45%)
Oct 03, 2012 5.291 5.320 5.267 5.300 68,561 +0.03(+0.55%)
Oct 02, 2012 5.363 5.363 5.238 5.272 93,439 -0.07(-1.26%)
Oct 01, 2012 5.425 5.425 5.334 5.339 178,327 +0.05(+0.91%)
Sep 28, 2012 5.262 5.291 5.228 5.291 76,044 +0.01(+0.27%)
Sep 27, 2012 5.257 5.305 5.233 5.276 102,722 +0.04(+0.73%)
Sep 26, 2012 5.286 5.305 5.238 5.238 114,558 -0.06(-1.18%)
Sep 25, 2012 5.353 5.406 5.291 5.300 98,545 -0.04(-0.81%)
Sep 24, 2012 5.353 5.387 5.324 5.344 132,651 -0.04(-0.80%)
Sep 21, 2012 5.358 5.391 5.344 5.387 58,552 +0.04(+0.81%)
Sep 20, 2012 5.339 5.372 5.324 5.344 39,418 -0.01(-0.18%)
Sep 19, 2012 5.310 5.364 5.296 5.353 54,212 +0.04(+0.81%)
Sep 18, 2012 5.296 5.353 5.296 5.310 53,290 -0.01(-0.27%)
Sep 17, 2012 5.396 5.396 5.305 5.324 62,718 -0.08(-1.51%)
Sep 14, 2012 5.334 5.449 5.329 5.406 87,966 +0.07(+1.35%)
Sep 13, 2012 5.310 5.366 5.286 5.334 46,404 +0.05(+0.91%)
Sep 12, 2012 5.320 5.415 5.276 5.286 63,670 +0.02(+0.46%)
Sep 11, 2012 5.220 5.271 5.206 5.262 120,351 +0.05(+0.99%)
Sep 10, 2012 5.210 5.238 5.196 5.210 32,179 +0.01(+0.17%)
Sep 07, 2012 5.224 5.253 5.196 5.201 104,340 -0.01(-0.17%)
Sep 06, 2012 5.163 5.215 5.163 5.210 103,309 +0.07(+1.28%)
Sep 05, 2012 5.154 5.159 5.111 5.144 47,067 +0.00(+0.09%)
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.