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 (%)
Dec 31, 2007 8.319 8.391 8.266 8.270 231,417 -0.03(-0.41%)
Dec 28, 2007 8.372 8.379 8.247 8.304 234,991 +0.05(+0.55%)
Dec 27, 2007 8.201 8.273 8.171 8.258 161,967 -0.05(-0.64%)
Dec 26, 2007 8.235 8.379 8.201 8.311 154,287 +0.09(+1.06%)
Dec 24, 2007 8.106 8.226 8.106 8.224 46,681 +0.09(+1.12%)
Dec 21, 2007 8.038 8.141 8.015 8.133 78,594 +0.13(+1.66%)
Dec 20, 2007 7.985 8.008 7.868 8.000 164,045 +0.03(+0.33%)
Dec 19, 2007 8.012 8.095 7.962 7.974 119,473 -0.08(-0.99%)
Dec 18, 2007 8.076 8.114 7.962 8.053 134,770 -0.00(-0.05%)
Dec 17, 2007 8.201 8.201 8.042 8.057 121,320 -0.14(-1.76%)
Dec 14, 2007 8.220 8.296 8.194 8.201 95,473 -0.12(-1.46%)
Dec 13, 2007 8.304 8.326 8.190 8.323 180,133 -0.12(-1.39%)
Dec 12, 2007 8.588 8.690 8.398 8.440 165,100 -0.25(-2.84%)
Dec 11, 2007 8.891 8.941 8.622 8.687 205,980 -0.23(-2.55%)
Dec 10, 2007 8.876 8.948 8.872 8.914 91,781 +0.01(+0.13%)
Dec 07, 2007 8.914 8.963 8.865 8.903 140,572 -0.02(-0.25%)
Dec 06, 2007 8.797 8.963 8.743 8.925 101,803 +0.14(+1.55%)
Dec 05, 2007 8.664 8.816 8.664 8.789 101,275 +0.20(+2.29%)
Dec 04, 2007 8.512 8.698 8.455 8.592 126,067 +0.04(+0.44%)
Dec 03, 2007 8.467 8.596 8.448 8.554 104,176 +0.05(+0.53%)
Nov 30, 2007 8.285 8.539 8.285 8.508 159,562 +0.27(+3.31%)
Nov 29, 2007 8.194 8.292 8.175 8.235 162,990 +0.04(+0.52%)
Nov 28, 2007 8.065 8.201 7.962 8.193 265,321 +0.15(+1.83%)
Nov 27, 2007 7.981 8.053 7.906 8.046 206,507 +0.11(+1.39%)
Nov 26, 2007 8.065 8.163 7.932 7.935 105,231 -0.13(-1.61%)
Nov 23, 2007 7.981 8.069 7.981 8.065 18,461 +0.11(+1.38%)
Nov 21, 2007 8.008 8.061 7.796 7.955 127,122 -0.24(-2.96%)
Nov 20, 2007 7.962 8.220 7.936 8.197 182,771 +0.08(+1.03%)
Nov 19, 2007 8.190 8.201 8.072 8.114 85,715 -0.11(-1.38%)
Nov 16, 2007 8.326 8.368 8.186 8.228 81,759 -0.07(-0.82%)
Nov 15, 2007 8.379 8.406 8.281 8.296 82,022 -0.16(-1.88%)
Nov 14, 2007 8.474 8.546 8.455 8.455 77,011 -0.00(-0.00%)
Nov 13, 2007 8.300 8.455 8.300 8.455 69,890 +0.20(+2.43%)
Nov 12, 2007 8.406 8.406 8.254 8.254 62,769 -0.13(-1.54%)
Nov 09, 2007 8.550 8.550 8.296 8.383 156,397 -0.22(-2.60%)
Nov 08, 2007 8.721 8.819 8.455 8.607 201,232 -0.19(-2.11%)
Nov 07, 2007 8.888 9.107 8.793 8.793 89,146 -0.35(-3.78%)
Nov 06, 2007 9.217 9.236 9.107 9.138 97,056 -0.08(-0.86%)
Nov 05, 2007 9.229 9.267 9.183 9.217 27,165 -0.10(-1.10%)
Nov 02, 2007 9.350 9.399 9.289 9.320 36,923 -0.02(-0.24%)
Nov 01, 2007 9.236 9.343 9.236 9.343 59,868 -0.06(-0.61%)
Oct 31, 2007 9.517 9.574 9.392 9.399 48,264 -0.14(-1.42%)
Oct 30, 2007 9.657 9.657 9.502 9.535 44,308 -0.14(-1.46%)
Oct 29, 2007 9.688 9.722 9.676 9.676 43,780 +0.04(+0.39%)
Oct 26, 2007 9.513 9.665 9.506 9.638 37,978 +0.17(+1.80%)
Oct 25, 2007 9.411 9.479 9.369 9.468 50,901 +0.08(+0.89%)
Oct 24, 2007 9.289 9.384 9.286 9.384 36,396 +0.06(+0.61%)
Oct 23, 2007 9.252 9.346 9.229 9.327 77,011 +0.08(+0.90%)
Oct 22, 2007 9.119 9.293 9.104 9.244 107,078 -0.01(-0.08%)
Oct 19, 2007 9.471 9.479 9.252 9.252 52,484 -0.24(-2.56%)
Oct 18, 2007 9.365 9.494 9.365 9.494 56,703 -0.03(-0.32%)
Oct 17, 2007 9.566 9.635 9.418 9.525 81,759 +0.00(+0.00%)
Oct 16, 2007 9.631 9.631 9.509 9.525 32,703 -0.11(-1.18%)
Oct 15, 2007 9.763 9.782 9.616 9.638 39,297 -0.13(-1.28%)
Oct 12, 2007 9.775 9.817 9.763 9.763 37,187 -0.02(-0.23%)
Oct 11, 2007 9.832 9.889 9.782 9.786 43,516 -0.05(-0.50%)
Oct 10, 2007 9.900 9.926 9.828 9.835 61,978 -0.08(-0.80%)
Oct 09, 2007 9.919 9.961 9.870 9.915 29,275 +0.01(+0.08%)
Oct 08, 2007 9.953 9.980 9.866 9.908 47,209 -0.08(-0.83%)
Oct 05, 2007 10.04 10.06 9.983 9.991 77,275 -0.03(-0.34%)
Oct 04, 2007 9.987 10.04 9.983 10.03 45,890 +0.06(+0.57%)
Oct 03, 2007 9.934 10.04 9.881 9.968 123,166 -0.01(-0.11%)
Oct 02, 2007 9.923 9.991 9.900 9.980 36,923 +0.04(+0.42%)
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.