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, 2016 7.503 7.503 7.457 7.463 63,449 -0.03(-0.35%)
Nov 29, 2016 7.510 7.523 7.444 7.490 56,607 -0.01(-0.18%)
Nov 28, 2016 7.576 7.576 7.470 7.503 40,712 -0.05(-0.70%)
Nov 25, 2016 7.483 7.556 7.483 7.556 18,480 +0.05(+0.71%)
Nov 23, 2016 7.503 7.503 7.503 0 +0.00(+0.00%)
Nov 22, 2016 7.463 7.523 7.463 7.503 63,071 +0.03(+0.44%)
Nov 21, 2016 7.430 7.476 7.397 7.470 41,722 +0.02(+0.27%)
Nov 18, 2016 7.457 7.457 7.390 7.450 69,435 -0.02(-0.27%)
Nov 17, 2016 7.417 7.486 7.404 7.470 48,433 +0.03(+0.36%)
Nov 16, 2016 7.390 7.450 7.364 7.443 60,955 -0.01(-0.18%)
Nov 15, 2016 7.390 7.490 7.351 7.457 91,200 +0.05(+0.63%)
Nov 14, 2016 7.397 7.475 7.304 7.410 91,727 -0.03(-0.44%)
Nov 11, 2016 7.496 7.496 7.344 7.443 61,271 -0.07(-0.88%)
Nov 10, 2016 7.490 7.536 7.364 7.510 85,887 +0.05(+0.62%)
Nov 09, 2016 7.285 7.481 7.285 7.463 77,804 +0.05(+0.62%)
Nov 08, 2016 7.384 7.470 7.331 7.417 112,923 -0.01(-0.09%)
Nov 07, 2016 7.357 7.476 7.357 7.424 91,295 +0.11(+1.54%)
Nov 04, 2016 7.390 7.397 7.298 7.311 69,571 -0.12(-1.60%)
Nov 03, 2016 7.490 7.523 7.331 7.430 51,580 -0.05(-0.71%)
Nov 02, 2016 7.556 7.567 7.483 7.483 49,016 -0.08(-1.05%)
Nov 01, 2016 7.629 7.629 7.543 7.562 74,440 -0.07(-0.87%)
Oct 31, 2016 7.629 7.682 7.616 7.629 31,788 -0.01(-0.09%)
Oct 28, 2016 7.635 7.675 7.596 7.635 14,239 +0.01(+0.09%)
Oct 27, 2016 7.695 7.695 7.596 7.629 25,938 -0.04(-0.52%)
Oct 26, 2016 7.648 7.682 7.615 7.668 35,725 +0.00(+0.00%)
Oct 25, 2016 7.668 7.668 7.602 7.668 22,760 -0.01(-0.09%)
Oct 24, 2016 7.675 7.708 7.603 7.675 44,991 +0.01(+0.13%)
Oct 21, 2016 7.668 7.675 7.627 7.665 27,143 +0.01(+0.13%)
Oct 20, 2016 7.609 7.721 7.589 7.655 60,576 -0.01(-0.17%)
Oct 19, 2016 7.635 7.668 7.563 7.668 30,063 +0.04(+0.52%)
Oct 18, 2016 7.589 7.674 7.549 7.629 65,779 +0.05(+0.70%)
Oct 17, 2016 7.543 7.682 7.510 7.576 101,778 +0.01(+0.17%)
Oct 14, 2016 7.549 7.596 7.533 7.562 52,595 +0.01(+0.14%)
Oct 13, 2016 7.543 7.589 7.424 7.552 103,791 -0.04(-0.57%)
Oct 12, 2016 7.629 7.675 7.556 7.596 34,067 -0.04(-0.52%)
Oct 11, 2016 7.761 7.761 7.609 7.635 75,629 -0.11(-1.37%)
Oct 10, 2016 7.748 7.827 7.728 7.741 48,812 +0.01(+0.17%)
Oct 07, 2016 7.781 7.873 7.701 7.728 45,360 -0.05(-0.68%)
Oct 06, 2016 7.820 7.865 7.781 7.781 73,503 -0.09(-1.09%)
Oct 05, 2016 7.933 7.933 7.827 7.867 65,465 -0.01(-0.08%)
Oct 04, 2016 7.907 8.059 7.840 7.873 143,773 -0.07(-0.83%)
Oct 03, 2016 7.959 8.072 7.860 7.940 146,135 -0.01(-0.17%)
Sep 30, 2016 7.873 7.973 7.873 7.953 54,593 +0.09(+1.09%)
Sep 29, 2016 7.926 7.999 7.867 7.867 56,965 -0.07(-0.92%)
Sep 28, 2016 7.920 8.002 7.854 7.940 65,932 +0.05(+0.67%)
Sep 27, 2016 7.781 7.907 7.728 7.887 52,178 +0.07(+0.85%)
Sep 26, 2016 7.814 7.847 7.761 7.820 38,063 -0.03(-0.34%)
Sep 23, 2016 7.834 7.894 7.834 7.847 18,678 -0.01(-0.17%)
Sep 22, 2016 7.761 7.920 7.761 7.860 76,444 +0.11(+1.37%)
Sep 21, 2016 7.728 7.778 7.668 7.754 40,132 +0.03(+0.34%)
Sep 20, 2016 7.728 7.754 7.648 7.728 63,935 +0.05(+0.60%)
Sep 19, 2016 7.748 7.774 7.675 7.682 52,081 -0.05(-0.60%)
Sep 16, 2016 7.820 7.820 7.695 7.728 71,382 -0.08(-1.02%)
Sep 15, 2016 7.807 7.860 7.781 7.807 49,532 -0.01(-0.17%)
Sep 14, 2016 7.847 7.963 7.814 7.820 72,073 -0.05(-0.59%)
Sep 13, 2016 7.959 8.019 7.827 7.867 71,902 -0.18(-2.24%)
Sep 12, 2016 7.995 8.073 7.917 8.047 53,022 +0.02(+0.24%)
Sep 09, 2016 8.027 8.066 8.027 8.027 55,145 -0.08(-1.04%)
Sep 08, 2016 8.040 8.125 7.995 8.112 35,193 +0.04(+0.48%)
Sep 07, 2016 8.066 8.092 8.014 8.073 44,598 -0.02(-0.24%)
Sep 06, 2016 8.053 8.144 8.040 8.092 31,291 +0.08(+0.97%)
Sep 02, 2016 8.014 8.014 8.014 8.014 28,377 +0.02(+0.24%)
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.