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 (%)
Apr 30, 2007 9.873 9.919 9.858 9.877 75,693 +0.01(+0.08%)
Apr 27, 2007 9.820 9.881 9.820 9.870 55,121 +0.00(+0.04%)
Apr 26, 2007 9.809 9.926 9.809 9.866 94,154 +0.07(+0.74%)
Apr 25, 2007 9.771 9.835 9.760 9.794 122,111 +0.02(+0.19%)
Apr 24, 2007 9.866 9.892 9.775 9.775 141,627 -0.10(-1.00%)
Apr 23, 2007 9.942 9.957 9.873 9.873 92,836 -0.08(-0.80%)
Apr 20, 2007 9.866 10.02 9.866 9.953 145,847 +0.10(+1.04%)
Apr 19, 2007 9.885 9.889 9.851 9.851 123,957 -0.02(-0.23%)
Apr 18, 2007 9.911 9.911 9.851 9.873 172,221 +0.00(+0.00%)
Apr 17, 2007 9.945 9.983 9.873 9.873 130,814 -0.03(-0.34%)
Apr 16, 2007 9.930 9.972 9.908 9.908 110,242 -0.01(-0.08%)
Apr 13, 2007 9.938 9.983 9.915 9.915 107,341 -0.05(-0.49%)
Apr 12, 2007 9.942 10.02 9.915 9.964 89,671 -0.02(-0.15%)
Apr 11, 2007 10.13 10.13 9.949 9.980 150,331 -0.13(-1.28%)
Apr 10, 2007 10.08 10.13 10.08 10.11 53,539 +0.01(+0.09%)
Apr 09, 2007 10.14 10.16 10.09 10.10 55,648 -0.02(-0.20%)
Apr 05, 2007 10.17 10.18 10.12 10.12 26,901 -0.05(-0.48%)
Apr 04, 2007 10.20 10.20 10.15 10.17 39,297 -0.01(-0.09%)
Apr 03, 2007 10.15 10.20 10.14 10.18 53,011 +0.04(+0.35%)
Apr 02, 2007 10.15 10.21 10.14 10.14 54,066 -0.06(-0.63%)
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%)
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.