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 29, 2013 6.951 7.168 6.951 7.034 47,549 +0.10(+1.42%)
Nov 27, 2013 6.914 7.039 6.873 6.935 118,591 +0.01(+0.15%)
Nov 26, 2013 6.863 6.986 6.811 6.925 106,692 +0.09(+1.29%)
Nov 25, 2013 6.826 6.914 6.826 6.837 99,444 -0.01(-0.15%)
Nov 22, 2013 6.935 6.971 6.847 6.847 75,476 -0.10(-1.42%)
Nov 21, 2013 6.769 6.982 6.769 6.946 181,225 +0.20(+3.00%)
Nov 20, 2013 6.775 6.847 6.738 6.744 76,852 -0.02(-0.31%)
Nov 19, 2013 6.806 6.813 6.759 6.764 71,855 -0.06(-0.84%)
Nov 18, 2013 6.790 6.878 6.785 6.821 51,519 +0.03(+0.38%)
Nov 15, 2013 6.759 6.987 6.754 6.795 189,085 +0.04(+0.61%)
Nov 14, 2013 6.785 6.863 6.754 6.754 112,109 -0.02(-0.31%)
Nov 12, 2013 6.852 6.873 6.775 6.775 88,176 -0.10(-1.51%)
Nov 11, 2013 6.754 6.925 6.754 6.878 92,813 +0.12(+1.76%)
Nov 08, 2013 6.733 6.785 6.707 6.759 30,675 +0.00(+0.00%)
Nov 07, 2013 6.764 6.790 6.676 6.759 67,011 +0.03(+0.46%)
Nov 06, 2013 6.738 6.790 6.723 6.728 52,815 +0.05(+0.70%)
Nov 05, 2013 6.661 6.790 6.656 6.681 70,384 -0.03(-0.39%)
Nov 04, 2013 6.790 6.806 6.656 6.707 118,728 -0.05(-0.69%)
Nov 01, 2013 6.769 6.806 6.733 6.754 52,552 -0.03(-0.38%)
Oct 31, 2013 6.790 6.847 6.759 6.780 74,060 -0.01(-0.15%)
Oct 30, 2013 6.821 6.868 6.775 6.790 55,882 -0.01(-0.08%)
Oct 29, 2013 6.707 6.816 6.707 6.795 67,853 +0.08(+1.23%)
Oct 28, 2013 6.738 6.769 6.697 6.712 44,536 -0.02(-0.31%)
Oct 25, 2013 6.744 6.795 6.723 6.733 102,625 +0.01(+0.15%)
Oct 24, 2013 6.733 6.816 6.718 6.723 45,775 -0.02(-0.31%)
Oct 23, 2013 6.712 6.769 6.671 6.744 95,868 +0.00(+0.00%)
Oct 22, 2013 6.619 6.749 6.609 6.744 74,468 +0.12(+1.88%)
Oct 21, 2013 6.599 6.666 6.593 6.619 62,308 -0.01(-0.16%)
Oct 18, 2013 6.562 6.640 6.562 6.630 79,522 +0.08(+1.19%)
Oct 17, 2013 6.490 6.567 6.479 6.552 62,694 +0.06(+0.96%)
Oct 16, 2013 6.479 6.516 6.454 6.490 47,065 +0.07(+1.13%)
Oct 15, 2013 6.516 6.516 6.417 6.417 53,344 -0.09(-1.35%)
Oct 14, 2013 6.469 6.536 6.433 6.505 36,606 +0.03(+0.48%)
Oct 11, 2013 6.397 6.516 6.397 6.474 65,160 +0.05(+0.81%)
Oct 10, 2013 6.340 6.474 6.340 6.422 100,274 +0.11(+1.72%)
Oct 09, 2013 6.303 6.355 6.241 6.314 79,155 -0.02(-0.33%)
Oct 08, 2013 6.391 6.459 6.314 6.334 61,775 -0.08(-1.18%)
Oct 07, 2013 6.417 6.454 6.402 6.410 48,098 -0.05(-0.75%)
Oct 04, 2013 6.417 6.485 6.402 6.459 46,849 +0.04(+0.65%)
Oct 03, 2013 6.454 6.469 6.391 6.417 92,244 -0.06(-0.94%)
Oct 02, 2013 6.474 6.542 6.438 6.478 48,897 -0.04(-0.57%)
Oct 01, 2013 6.511 6.552 6.448 6.516 159,368 -0.02(-0.23%)
Sep 27, 2013 6.505 6.562 6.505 6.531 58,831 -0.05(-0.72%)
Sep 26, 2013 6.521 6.604 6.521 6.578 58,313 +0.11(+1.76%)
Sep 25, 2013 6.511 6.567 6.464 6.464 41,719 -0.02(-0.24%)
Sep 24, 2013 6.500 6.536 6.474 6.479 45,113 -0.02(-0.32%)
Sep 23, 2013 6.573 6.573 6.500 6.500 51,368 -0.06(-0.95%)
Sep 20, 2013 6.599 6.599 6.531 6.562 68,450 -0.04(-0.63%)
Sep 19, 2013 6.645 6.645 6.578 6.604 56,802 -0.05(-0.78%)
Sep 18, 2013 6.562 6.656 6.509 6.656 38,006 +0.10(+1.58%)
Sep 17, 2013 6.604 6.604 6.526 6.552 74,786 -0.04(-0.63%)
Sep 16, 2013 6.573 6.624 6.583 6.593 39,821 +0.02(+0.32%)
Sep 13, 2013 6.536 6.588 6.516 6.573 27,528 +0.02(+0.32%)
Sep 12, 2013 6.536 6.593 6.536 6.552 62,908 -0.01(-0.08%)
Sep 11, 2013 6.505 6.619 6.490 6.557 70,475 +0.03(+0.40%)
Sep 10, 2013 6.496 6.531 6.493 6.531 52,009 +0.05(+0.78%)
Sep 09, 2013 6.455 6.480 6.419 6.480 75,531 +0.05(+0.71%)
Sep 06, 2013 6.470 6.470 6.379 6.435 55,992 +0.01(+0.08%)
Sep 05, 2013 6.455 6.465 6.409 6.429 94,345 +0.00(+0.00%)
Sep 04, 2013 6.384 6.480 6.353 6.429 63,507 +0.04(+0.64%)
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.