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, 2017 9.791 9.791 9.740 9.783 21,281 +0.05(+0.48%)
Nov 29, 2017 9.733 9.740 9.690 9.737 17,679 +0.03(+0.32%)
Nov 28, 2017 9.626 9.719 9.626 9.706 31,768 +0.09(+0.91%)
Nov 27, 2017 9.683 9.704 9.590 9.618 50,507 -0.04(-0.45%)
Nov 24, 2017 9.640 9.669 9.597 9.661 19,673 +0.06(+0.67%)
Nov 22, 2017 9.590 9.611 9.554 9.597 69,800 +0.01(+0.15%)
Nov 21, 2017 9.525 9.583 9.525 9.583 80,655 +0.06(+0.60%)
Nov 20, 2017 9.461 9.532 9.461 9.525 21,511 +0.06(+0.68%)
Nov 17, 2017 9.432 9.489 9.403 9.461 59,271 +0.02(+0.24%)
Nov 16, 2017 9.382 9.468 9.382 9.438 106,843 +0.07(+0.76%)
Nov 15, 2017 9.446 9.446 9.288 9.367 110,765 -0.12(-1.27%)
Nov 14, 2017 9.525 9.525 9.425 9.488 51,263 -0.08(-0.84%)
Nov 13, 2017 9.590 9.597 9.547 9.568 33,260 -0.02(-0.22%)
Nov 10, 2017 9.597 9.647 9.590 9.590 33,826 -0.04(-0.43%)
Nov 09, 2017 9.647 9.683 9.568 9.631 54,097 -0.06(-0.61%)
Nov 08, 2017 9.640 9.755 9.611 9.690 65,011 +0.05(+0.52%)
Nov 07, 2017 9.661 9.792 9.640 9.640 27,253 -0.01(-0.15%)
Nov 06, 2017 9.719 9.862 9.626 9.654 74,807 -0.05(-0.52%)
Nov 03, 2017 9.755 9.783 9.644 9.704 84,435 -0.06(-0.66%)
Nov 02, 2017 9.783 9.783 9.728 9.769 11,828 -0.01(-0.15%)
Nov 01, 2017 9.769 9.791 9.757 9.783 15,018 +0.02(+0.22%)
Oct 31, 2017 9.740 9.826 9.729 9.762 29,738 +0.06(+0.67%)
Oct 30, 2017 9.776 9.798 9.697 9.697 39,335 -0.08(-0.81%)
Oct 27, 2017 9.719 9.798 9.719 9.776 40,811 +0.06(+0.66%)
Oct 26, 2017 9.733 9.733 9.690 9.712 23,220 +0.01(+0.07%)
Oct 25, 2017 9.755 9.773 9.665 9.704 44,646 -0.04(-0.44%)
Oct 24, 2017 9.834 9.869 9.676 9.747 237,129 -0.05(-0.51%)
Oct 23, 2017 9.855 9.871 9.798 9.798 38,274 -0.04(-0.36%)
Oct 20, 2017 9.855 9.884 9.834 9.834 43,427 -0.02(-0.22%)
Oct 19, 2017 9.819 9.855 9.740 9.855 35,238 +0.01(+0.15%)
Oct 18, 2017 9.884 9.884 9.781 9.841 61,413 +0.01(+0.15%)
Oct 17, 2017 9.812 9.887 9.755 9.826 62,064 +0.02(+0.22%)
Oct 16, 2017 9.812 9.812 9.748 9.805 37,682 +0.00(+0.00%)
Oct 13, 2017 9.819 9.819 9.733 9.805 41,654 +0.01(+0.15%)
Oct 12, 2017 9.805 9.805 9.762 9.791 23,108 -0.01(-0.15%)
Oct 11, 2017 9.783 9.823 9.778 9.805 25,520 +0.02(+0.22%)
Oct 10, 2017 9.719 9.791 9.719 9.783 28,041 +0.11(+1.11%)
Oct 09, 2017 9.798 9.798 9.676 9.676 37,562 -0.10(-1.03%)
Oct 06, 2017 9.733 9.805 9.719 9.776 43,966 +0.00(+0.00%)
Oct 05, 2017 9.690 9.783 9.687 9.776 66,326 +0.11(+1.19%)
Oct 04, 2017 9.733 9.787 9.661 9.661 71,727 -0.09(-0.88%)
Oct 03, 2017 9.834 9.834 9.740 9.748 66,879 -0.03(-0.29%)
Oct 02, 2017 9.812 9.977 9.740 9.776 154,562 -0.06(-0.66%)
Sep 29, 2017 9.683 9.841 9.604 9.841 98,284 +0.22(+2.24%)
Sep 28, 2017 9.604 9.647 9.575 9.626 87,940 +0.05(+0.52%)
Sep 27, 2017 9.647 9.647 9.554 9.575 48,421 -0.04(-0.37%)
Sep 26, 2017 9.633 9.647 9.590 9.611 34,021 +0.01(+0.07%)
Sep 25, 2017 9.597 9.618 9.547 9.604 83,543 +0.03(+0.30%)
Sep 22, 2017 9.540 9.590 9.523 9.575 42,909 +0.04(+0.38%)
Sep 21, 2017 9.568 9.568 9.505 9.540 30,537 -0.03(-0.30%)
Sep 20, 2017 9.475 9.583 9.453 9.568 112,184 +0.08(+0.83%)
Sep 19, 2017 9.396 9.489 9.396 9.489 38,100 +0.09(+0.99%)
Sep 18, 2017 9.396 9.425 9.350 9.396 83,484 +0.02(+0.23%)
Sep 15, 2017 9.367 9.396 9.353 9.375 41,922 +0.01(+0.08%)
Sep 14, 2017 9.375 9.468 9.339 9.367 37,062 +0.01(+0.06%)
Sep 13, 2017 9.369 9.404 9.319 9.362 45,150 +0.03(+0.30%)
Sep 12, 2017 9.348 9.397 9.333 9.333 36,709 +0.01(+0.15%)
Sep 11, 2017 9.291 9.333 9.249 9.319 64,729 +0.09(+0.99%)
Sep 08, 2017 9.143 9.329 9.122 9.228 103,437 +0.10(+1.08%)
Sep 07, 2017 9.172 9.228 9.129 9.129 43,373 -0.01(-0.15%)
Sep 06, 2017 9.179 9.221 9.101 9.143 83,739 -0.05(-0.54%)
Sep 05, 2017 9.228 9.249 9.150 9.193 37,940 -0.05(-0.53%)
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.