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 (%)
Mar 30, 2007 10.19 10.21 10.13 10.21 63,297 +0.05(+0.45%)
Mar 29, 2007 10.15 10.18 10.10 10.16 54,594 +0.04(+0.38%)
Mar 28, 2007 10.13 10.21 10.12 10.12 73,583 -0.08(-0.82%)
Mar 27, 2007 10.20 10.25 10.16 10.21 48,264 -0.01(-0.11%)
Mar 26, 2007 10.18 10.28 10.11 10.22 77,803 +0.00(+0.04%)
Mar 23, 2007 10.24 10.25 10.17 10.21 45,099 +0.01(+0.11%)
Mar 22, 2007 10.24 10.28 10.14 10.20 87,561 +0.06(+0.64%)
Mar 21, 2007 10.01 10.14 9.961 10.14 103,385 +0.14(+1.44%)
Mar 20, 2007 9.862 9.995 9.839 9.995 64,879 +0.14(+1.38%)
Mar 19, 2007 9.790 9.892 9.790 9.858 69,363 +0.08(+0.78%)
Mar 16, 2007 9.665 9.839 9.665 9.782 70,682 +0.10(+1.02%)
Mar 15, 2007 9.661 9.688 9.631 9.684 59,077 +0.03(+0.35%)
Mar 14, 2007 9.782 9.828 9.650 9.650 96,792 -0.08(-0.82%)
Mar 13, 2007 9.938 9.892 9.722 9.729 67,517 -0.21(-2.10%)
Mar 12, 2007 9.861 10.11 9.801 9.938 58,286 +0.14(+1.39%)
Mar 09, 2007 9.775 9.843 9.760 9.801 61,451 +0.06(+0.63%)
Mar 08, 2007 9.616 9.779 9.612 9.740 84,924 +0.15(+1.54%)
Mar 07, 2007 9.468 9.665 9.441 9.593 103,913 +0.13(+1.32%)
Mar 06, 2007 9.339 9.536 9.339 9.468 121,056 +0.15(+1.63%)
Mar 05, 2007 9.517 9.536 9.236 9.316 114,726 -0.22(-2.27%)
Mar 02, 2007 9.494 9.544 9.449 9.532 82,022 +0.02(+0.24%)
Mar 01, 2007 9.593 9.593 9.396 9.509 134,216 -0.15(-1.57%)
Feb 28, 2007 9.752 9.752 9.608 9.661 133,452 -0.09(-0.93%)
Feb 27, 2007 9.729 9.801 9.722 9.752 110,506 -0.02(-0.16%)
Feb 26, 2007 9.726 9.779 9.726 9.767 69,627 +0.07(+0.74%)
Feb 23, 2007 9.669 9.707 9.665 9.695 86,770 +0.02(+0.20%)
Feb 22, 2007 9.638 9.688 9.616 9.676 101,539 +0.02(+0.16%)
Feb 21, 2007 9.707 9.726 9.555 9.661 161,935 -0.06(-0.66%)
Feb 20, 2007 9.760 9.779 9.707 9.726 69,363 -0.04(-0.39%)
Feb 16, 2007 9.726 9.763 9.707 9.763 88,088 +0.02(+0.19%)
Feb 15, 2007 9.820 9.881 9.744 9.744 93,627 -0.08(-0.85%)
Feb 14, 2007 9.809 9.915 9.809 9.828 135,034 -0.04(-0.38%)
Feb 13, 2007 9.911 9.911 9.820 9.866 97,319 -0.09(-0.91%)
Feb 12, 2007 10.04 10.07 9.957 9.957 64,943 -0.08(-0.76%)
Feb 09, 2007 10.09 10.09 10.03 10.03 31,648 -0.08(-0.79%)
Feb 08, 2007 10.11 10.12 10.05 10.11 58,022 +0.01(+0.08%)
Feb 07, 2007 10.08 10.12 10.08 10.10 62,769 +0.04(+0.38%)
Feb 06, 2007 10.15 10.15 10.04 10.07 86,242 -0.06(-0.60%)
Feb 05, 2007 10.15 10.18 10.10 10.13 67,517 -0.03(-0.26%)
Feb 02, 2007 10.11 10.18 10.06 10.15 88,352 +0.05(+0.49%)
Feb 01, 2007 10.17 10.24 10.09 10.10 82,022 -0.06(-0.63%)
Jan 31, 2007 10.15 10.20 10.09 10.17 52,220 +0.02(+0.19%)
Jan 30, 2007 10.09 10.18 10.08 10.15 30,066 +0.04(+0.38%)
Jan 29, 2007 10.08 10.18 10.07 10.11 50,110 +0.05(+0.52%)
Jan 26, 2007 10.12 10.18 10.04 10.06 56,176 -0.05(-0.53%)
Jan 25, 2007 10.17 10.17 9.999 10.11 88,088 -0.06(-0.60%)
Jan 24, 2007 10.28 10.30 10.14 10.17 82,286 -0.07(-0.70%)
Jan 23, 2007 10.24 10.28 10.05 10.24 111,825 +0.10(+1.01%)
Jan 22, 2007 9.949 10.22 9.904 10.14 115,781 +0.20(+2.02%)
Jan 19, 2007 9.915 10.01 9.915 9.942 53,539 -0.05(-0.49%)
Jan 18, 2007 9.991 10.01 9.866 9.991 100,748 +0.02(+0.15%)
Jan 17, 2007 9.915 9.991 9.915 9.976 63,824 +0.02(+0.23%)
Jan 16, 2007 10.04 10.05 9.934 9.953 88,352 -0.04(-0.42%)
Jan 12, 2007 9.968 10.03 9.938 9.995 40,879 +0.04(+0.42%)
Jan 11, 2007 9.900 10.05 9.900 9.953 93,363 +0.02(+0.19%)
Jan 10, 2007 9.870 9.953 9.843 9.934 103,385 -0.02(-0.23%)
Jan 09, 2007 9.908 9.964 9.839 9.957 97,056 -0.02(-0.15%)
Jan 08, 2007 9.934 10.07 9.915 9.972 103,913 -0.02(-0.19%)
Jan 05, 2007 10.10 10.11 9.972 9.991 83,077 -0.13(-1.31%)
Jan 04, 2007 10.11 10.18 10.03 10.12 82,286 -0.03(-0.26%)
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.