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 31, 2005 7.523 7.561 7.435 7.485 73,846 -0.06(-0.75%)
May 27, 2005 7.507 7.561 7.485 7.542 80,704 +0.04(+0.51%)
May 26, 2005 7.488 7.507 7.433 7.504 79,385 +0.06(+0.82%)
May 25, 2005 7.511 7.511 7.375 7.443 127,386 -0.06(-0.76%)
May 24, 2005 7.538 7.538 7.397 7.500 111,297 -0.04(-0.50%)
May 23, 2005 7.507 7.542 7.443 7.538 125,539 +0.05(+0.66%)
May 20, 2005 7.470 7.545 7.435 7.488 84,660 +0.02(+0.25%)
May 19, 2005 7.451 7.523 7.416 7.470 121,320 +0.06(+0.77%)
May 18, 2005 7.473 7.488 7.401 7.413 118,155 -0.05(-0.71%)
May 17, 2005 7.397 7.466 7.363 7.466 66,989 +0.04(+0.56%)
May 16, 2005 7.451 7.485 7.397 7.424 114,462 +0.02(+0.26%)
May 13, 2005 7.428 7.485 7.375 7.405 91,517 -0.03(-0.36%)
May 12, 2005 7.432 7.470 7.329 7.432 87,297 +0.01(+0.15%)
May 11, 2005 7.424 7.451 7.375 7.420 68,044 -0.02(-0.31%)
May 10, 2005 7.451 7.485 7.416 7.443 77,011 +0.03(+0.41%)
May 09, 2005 7.526 7.526 7.401 7.413 107,078 -0.06(-0.86%)
May 06, 2005 7.458 7.481 7.432 7.477 75,956 +0.06(+0.77%)
May 05, 2005 7.454 7.488 7.397 7.420 114,462 -0.03(-0.46%)
May 04, 2005 7.378 7.458 7.322 7.454 97,056 +0.10(+1.34%)
May 03, 2005 7.322 7.356 7.310 7.356 100,748 +0.03(+0.47%)
May 02, 2005 7.378 7.394 7.318 7.322 81,495 -0.03(-0.41%)
Apr 29, 2005 7.299 7.356 7.291 7.352 116,308 +0.08(+1.15%)
Apr 28, 2005 7.265 7.303 7.242 7.269 81,759 +0.00(+0.05%)
Apr 27, 2005 7.280 7.303 7.223 7.265 84,660 +0.00(+0.05%)
Apr 26, 2005 7.318 7.318 7.193 7.261 251,607 +0.00(+0.00%)
Apr 25, 2005 7.299 7.337 7.204 7.261 96,001 -0.02(-0.21%)
Apr 22, 2005 7.303 7.303 7.185 7.276 101,275 +0.02(+0.21%)
Apr 21, 2005 7.261 7.284 7.151 7.261 190,419 +0.13(+1.86%)
Apr 20, 2005 7.185 7.185 7.113 7.128 107,605 -0.07(-1.00%)
Apr 19, 2005 7.155 7.208 7.106 7.200 83,341 +0.10(+1.44%)
Apr 18, 2005 7.128 7.204 7.090 7.098 70,154 -0.05(-0.69%)
Apr 15, 2005 7.147 7.174 7.109 7.147 76,220 -0.06(-0.84%)
Apr 14, 2005 7.337 7.337 7.159 7.208 138,199 -0.11(-1.50%)
Apr 13, 2005 7.337 7.413 7.299 7.318 56,967 -0.02(-0.26%)
Apr 12, 2005 7.394 7.409 7.329 7.337 72,000 -0.06(-0.77%)
Apr 11, 2005 7.432 7.439 7.356 7.394 107,605 -0.01(-0.10%)
Apr 08, 2005 7.303 7.405 7.303 7.401 54,857 +0.06(+0.83%)
Apr 07, 2005 7.303 7.375 7.303 7.341 57,495 +0.04(+0.57%)
Apr 06, 2005 7.310 7.371 7.280 7.299 74,638 -0.01(-0.16%)
Apr 05, 2005 7.242 7.341 7.231 7.310 56,703 +0.05(+0.73%)
Apr 04, 2005 7.272 7.280 7.223 7.257 145,056 -0.02(-0.31%)
Apr 01, 2005 7.341 7.352 7.223 7.280 107,078 +0.00(+0.00%)
Mar 31, 2005 7.181 7.280 7.181 7.280 98,638 +0.06(+0.84%)
Mar 30, 2005 7.071 7.219 7.071 7.219 80,440 +0.14(+2.04%)
Mar 29, 2005 7.204 7.212 7.037 7.075 105,231 -0.07(-0.96%)
Mar 28, 2005 7.204 7.280 7.132 7.143 140,836 -0.07(-0.95%)
Mar 24, 2005 7.261 7.280 7.185 7.212 86,506 -0.01(-0.16%)
Mar 23, 2005 7.242 7.329 7.185 7.223 148,485 -0.05(-0.73%)
Mar 22, 2005 7.322 7.409 7.246 7.276 140,309 -0.06(-0.88%)
Mar 21, 2005 7.356 7.371 7.280 7.341 78,594 -0.00(-0.05%)
Mar 18, 2005 7.348 7.375 7.314 7.344 126,067 -0.02(-0.26%)
Mar 17, 2005 7.246 7.413 7.242 7.363 207,826 +0.10(+1.36%)
Mar 16, 2005 7.318 7.341 7.242 7.265 121,320 -0.03(-0.47%)
Mar 15, 2005 7.371 7.432 7.265 7.299 98,638 -0.07(-0.93%)
Mar 14, 2005 7.375 7.405 7.337 7.367 93,363 +0.01(+0.10%)
Mar 11, 2005 7.470 7.470 7.329 7.360 122,638 -0.11(-1.47%)
Mar 10, 2005 7.488 7.515 7.413 7.470 70,418 +0.01(+0.15%)
Mar 09, 2005 7.515 7.515 7.458 7.458 140,836 -0.05(-0.61%)
Mar 08, 2005 7.485 7.545 7.477 7.504 108,924 -0.01(-0.15%)
Mar 07, 2005 7.526 7.561 7.507 7.515 156,397 -0.01(-0.15%)
Mar 04, 2005 7.519 7.534 7.492 7.526 190,947 +0.05(+0.61%)
Mar 03, 2005 7.432 7.481 7.432 7.481 171,430 +0.01(+0.15%)
Mar 02, 2005 7.462 7.507 7.447 7.470 167,474 +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.