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 (%)
May 28, 2004 6.434 6.560 6.408 6.560 80,967 +0.14(+2.19%)
May 27, 2004 6.389 6.446 6.355 6.419 56,703 +0.06(+0.89%)
May 26, 2004 6.351 6.393 6.309 6.362 89,935 +0.02(+0.30%)
May 25, 2004 6.370 6.370 6.245 6.343 263,475 -0.05(-0.77%)
May 24, 2004 6.362 6.431 6.305 6.393 90,198 +0.06(+0.96%)
May 21, 2004 6.313 6.332 6.226 6.332 151,913 +0.04(+0.66%)
May 20, 2004 6.324 6.328 6.264 6.290 103,385 -0.00(-0.06%)
May 19, 2004 6.275 6.324 6.256 6.294 134,506 +0.08(+1.28%)
May 18, 2004 6.180 6.256 6.142 6.214 141,100 +0.05(+0.80%)
May 17, 2004 6.184 6.256 6.108 6.165 141,100 -0.06(-0.91%)
May 14, 2004 6.275 6.283 6.180 6.222 136,880 -0.03(-0.42%)
May 13, 2004 6.173 6.249 6.105 6.249 129,232 +0.04(+0.61%)
May 12, 2004 6.177 6.211 6.067 6.211 135,825 +0.03(+0.55%)
May 11, 2004 6.067 6.207 5.957 6.177 265,057 +0.11(+1.81%)
May 10, 2004 6.408 6.408 6.067 6.067 212,837 -0.38(-5.88%)
May 07, 2004 6.616 6.658 6.446 6.446 172,749 -0.21(-3.13%)
May 06, 2004 6.707 6.742 6.597 6.654 135,034 -0.05(-0.74%)
May 05, 2004 6.726 6.726 6.620 6.704 126,331 -0.02(-0.28%)
May 04, 2004 6.616 6.730 6.613 6.723 140,309 +0.14(+2.19%)
May 03, 2004 6.578 6.578 6.522 6.578 69,099 +0.03(+0.41%)
Apr 30, 2004 6.541 6.556 6.484 6.552 125,276 -0.00(-0.06%)
Apr 29, 2004 6.541 6.594 6.484 6.556 107,078 +0.06(+0.88%)
Apr 28, 2004 6.533 6.575 6.487 6.499 85,978 -0.03(-0.52%)
Apr 27, 2004 6.446 6.537 6.370 6.533 178,815 +0.02(+0.35%)
Apr 26, 2004 6.688 6.730 6.389 6.510 223,914 -0.22(-3.21%)
Apr 23, 2004 6.730 6.768 6.635 6.726 116,836 -0.04(-0.62%)
Apr 22, 2004 6.844 6.844 6.730 6.768 98,374 -0.09(-1.27%)
Apr 21, 2004 6.825 6.870 6.730 6.855 155,078 -0.03(-0.39%)
Apr 20, 2004 6.939 6.939 6.768 6.882 85,187 -0.06(-0.82%)
Apr 19, 2004 6.980 6.996 6.939 6.939 68,308 -0.04(-0.60%)
Apr 16, 2004 6.901 7.003 6.825 6.980 37,450 +0.10(+1.43%)
Apr 15, 2004 6.749 6.882 6.749 6.882 67,253 +0.15(+2.25%)
Apr 14, 2004 6.787 6.825 6.692 6.730 191,474 -0.17(-2.47%)
Apr 13, 2004 7.033 7.033 6.863 6.901 104,176 -0.17(-2.47%)
Apr 12, 2004 7.223 7.223 6.992 7.075 100,484 -0.11(-1.53%)
Apr 08, 2004 7.242 7.242 7.094 7.185 58,813 -0.09(-1.30%)
Apr 07, 2004 7.265 7.287 7.193 7.280 44,835 +0.08(+1.05%)
Apr 06, 2004 7.212 7.280 7.185 7.204 51,956 -0.04(-0.52%)
Apr 05, 2004 7.299 7.299 7.204 7.242 61,978 -0.10(-1.34%)
Apr 02, 2004 7.356 7.378 7.280 7.341 45,890 -0.03(-0.46%)
Apr 01, 2004 7.356 7.378 7.318 7.375 39,824 +0.05(+0.72%)
Mar 31, 2004 7.261 7.322 7.193 7.322 43,253 +0.06(+0.84%)
Mar 30, 2004 7.170 7.280 7.170 7.261 40,879 +0.08(+1.06%)
Mar 29, 2004 7.242 7.261 7.147 7.185 51,956 -0.02(-0.26%)
Mar 26, 2004 7.162 7.204 7.136 7.204 48,791 +0.06(+0.80%)
Mar 25, 2004 7.128 7.159 7.083 7.147 83,605 +0.02(+0.27%)
Mar 24, 2004 7.193 7.193 7.068 7.128 57,758 -0.03(-0.37%)
Mar 23, 2004 7.128 7.197 7.090 7.155 96,528 -0.08(-1.15%)
Mar 22, 2004 7.287 7.363 7.166 7.238 85,715 -0.08(-1.09%)
Mar 19, 2004 7.337 7.337 7.204 7.318 73,583 +0.00(+0.00%)
Mar 18, 2004 7.356 7.356 7.227 7.318 90,726 -0.04(-0.57%)
Mar 17, 2004 7.413 7.413 7.356 7.360 30,857 -0.07(-0.97%)
Mar 16, 2004 7.526 7.526 7.432 7.432 148,221 -0.08(-1.01%)
Mar 15, 2004 7.545 7.583 7.507 7.507 65,143 -0.08(-1.00%)
Mar 12, 2004 7.583 7.587 7.583 7.583 49,319 +0.00(+0.00%)
Mar 11, 2004 7.583 7.587 7.583 7.583 77,803 +0.00(+0.00%)
Mar 10, 2004 7.583 7.591 7.583 7.583 101,803 +0.00(+0.00%)
Mar 09, 2004 7.583 7.587 7.583 7.583 179,078 +0.00(+0.00%)
Mar 08, 2004 7.587 7.587 7.583 7.583 65,671 +0.00(+0.00%)
Mar 05, 2004 7.583 7.587 7.583 7.583 41,143 +0.00(+0.00%)
Mar 04, 2004 7.583 7.587 7.583 7.583 116,308 +0.00(+0.00%)
Mar 03, 2004 7.583 7.587 7.583 7.583 148,748 +0.00(+0.00%)
Mar 02, 2004 7.583 7.587 7.583 7.583 62,506 +0.00(+0.00%)
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.