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, 2019 9.856 9.950 9.848 9.848 27,634 -0.01(-0.09%)
Nov 27, 2019 9.924 9.941 9.839 9.856 57,748 -0.02(-0.17%)
Nov 26, 2019 9.899 9.950 9.873 9.873 46,100 -0.02(-0.17%)
Nov 25, 2019 9.933 9.992 9.823 9.890 40,033 +0.02(+0.17%)
Nov 22, 2019 9.890 10.03 9.873 9.873 32,121 -0.05(-0.51%)
Nov 21, 2019 9.890 9.924 9.823 9.924 26,101 +0.02(+0.17%)
Nov 20, 2019 9.907 10.02 9.886 9.907 86,260 +0.03(+0.34%)
Nov 19, 2019 9.933 9.983 9.856 9.873 39,104 -0.06(-0.55%)
Nov 18, 2019 9.907 9.992 9.907 9.928 25,275 -0.03(-0.26%)
Nov 15, 2019 10.05 10.05 9.916 9.954 32,948 -0.02(-0.21%)
Nov 14, 2019 10.03 10.03 9.896 9.975 39,996 +0.01(+0.08%)
Nov 13, 2019 9.916 10.03 9.873 9.967 41,447 -0.01(-0.08%)
Nov 12, 2019 9.950 10.01 9.907 9.975 24,953 +0.02(+0.17%)
Nov 11, 2019 9.907 9.958 9.907 9.958 21,140 +0.01(+0.09%)
Nov 08, 2019 9.899 9.975 9.866 9.950 26,689 -0.01(-0.09%)
Nov 07, 2019 9.856 9.983 9.856 9.958 25,592 +0.09(+0.94%)
Nov 06, 2019 9.814 9.924 9.805 9.865 22,056 +0.01(+0.09%)
Nov 05, 2019 9.890 9.950 9.772 9.856 38,360 -0.03(-0.26%)
Nov 04, 2019 9.856 9.907 9.819 9.882 38,913 +0.06(+0.60%)
Nov 01, 2019 9.772 9.856 9.748 9.823 13,580 +0.13(+1.31%)
Oct 31, 2019 9.721 9.746 9.662 9.696 29,169 -0.04(-0.43%)
Oct 30, 2019 9.696 9.763 9.670 9.738 12,773 +0.00(+0.00%)
Oct 29, 2019 9.704 9.933 9.696 9.738 34,904 +0.02(+0.17%)
Oct 28, 2019 9.662 9.755 9.653 9.721 49,511 +0.04(+0.44%)
Oct 25, 2019 9.670 9.738 9.619 9.679 17,714 -0.05(-0.52%)
Oct 24, 2019 9.704 9.763 9.653 9.729 72,226 +0.11(+1.14%)
Oct 23, 2019 9.552 9.645 9.552 9.619 23,340 +0.03(+0.35%)
Oct 22, 2019 9.569 9.653 9.552 9.585 15,239 +0.03(+0.35%)
Oct 21, 2019 9.526 9.552 9.484 9.552 39,485 +0.08(+0.80%)
Oct 18, 2019 9.467 9.501 9.450 9.475 18,895 -0.02(-0.18%)
Oct 17, 2019 9.475 9.535 9.458 9.492 23,079 +0.06(+0.63%)
Oct 16, 2019 9.391 9.484 9.391 9.433 20,489 +0.01(+0.09%)
Oct 15, 2019 9.382 9.499 9.382 9.425 28,325 +0.06(+0.62%)
Oct 14, 2019 9.442 9.442 9.340 9.367 24,346 -0.06(-0.61%)
Oct 11, 2019 9.382 9.473 9.373 9.425 39,089 +0.15(+1.60%)
Oct 10, 2019 9.255 9.331 9.255 9.276 17,587 +0.01(+0.14%)
Oct 09, 2019 9.272 9.293 9.179 9.264 78,839 +0.04(+0.46%)
Oct 08, 2019 9.289 9.338 9.171 9.221 33,741 -0.08(-0.91%)
Oct 07, 2019 9.340 9.357 9.298 9.306 19,929 -0.04(-0.45%)
Oct 04, 2019 9.357 9.357 9.298 9.348 32,594 +0.00(+0.00%)
Oct 03, 2019 9.315 9.348 9.196 9.348 84,080 +0.10(+1.10%)
Oct 02, 2019 9.458 9.458 9.221 9.247 45,842 -0.25(-2.67%)
Oct 01, 2019 9.653 9.696 9.475 9.501 152,177 -0.05(-0.53%)
Sep 30, 2019 9.569 9.569 9.540 9.552 38,190 +0.02(+0.18%)
Sep 27, 2019 9.518 9.535 9.442 9.535 55,386 +0.08(+0.81%)
Sep 26, 2019 9.467 9.543 9.433 9.458 14,967 -0.02(-0.18%)
Sep 25, 2019 9.492 9.496 9.429 9.475 14,683 +0.05(+0.54%)
Sep 24, 2019 9.543 9.580 9.425 9.425 27,673 -0.12(-1.24%)
Sep 23, 2019 9.560 9.585 9.518 9.543 42,664 -0.02(-0.18%)
Sep 20, 2019 9.535 9.585 9.501 9.560 25,862 +0.06(+0.62%)
Sep 19, 2019 9.518 9.543 9.425 9.501 48,334 +0.00(+0.00%)
Sep 18, 2019 9.492 9.501 9.399 9.501 52,739 +0.00(+0.00%)
Sep 17, 2019 9.458 9.501 9.400 9.501 13,273 +0.05(+0.54%)
Sep 16, 2019 9.509 9.509 9.416 9.450 22,551 -0.03(-0.36%)
Sep 13, 2019 9.484 9.485 9.442 9.484 58,457 +0.08(+0.81%)
Sep 12, 2019 9.365 9.441 9.365 9.408 25,986 +0.04(+0.41%)
Sep 11, 2019 9.283 9.382 9.230 9.370 40,891 +0.16(+1.76%)
Sep 10, 2019 9.158 9.225 9.130 9.208 22,343 +0.04(+0.45%)
Sep 09, 2019 9.183 9.183 9.050 9.166 53,709 +0.04(+0.45%)
Sep 06, 2019 9.084 9.191 9.075 9.125 48,142 +0.06(+0.64%)
Sep 05, 2019 9.075 9.158 9.067 9.067 49,275 +0.05(+0.55%)
Sep 04, 2019 8.976 9.058 8.918 9.017 20,849 +0.10(+1.12%)
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.