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 24, 2011 4.885 4.931 4.885 4.914 129,004 +0.02(+0.34%)
May 23, 2011 4.927 4.927 4.864 4.897 112,848 -0.05(-1.11%)
May 20, 2011 4.965 4.978 4.927 4.952 153,443 +0.00(+0.08%)
May 19, 2011 4.986 4.999 4.906 4.948 101,419 -0.03(-0.59%)
May 18, 2011 4.948 4.986 4.923 4.978 106,926 +0.05(+1.11%)
May 17, 2011 4.944 4.944 4.910 4.923 100,160 -0.02(-0.43%)
May 16, 2011 4.935 4.986 4.919 4.944 81,057 -0.01(-0.29%)
May 13, 2011 5.024 5.028 4.948 4.958 56,884 -0.05(-0.98%)
May 12, 2011 4.973 5.015 4.944 5.007 72,544 +0.03(+0.68%)
May 11, 2011 5.015 5.045 4.956 4.973 65,207 -0.05(-1.09%)
May 10, 2011 4.999 5.041 4.990 5.028 78,461 +0.03(+0.59%)
May 09, 2011 4.978 4.999 4.952 4.999 48,314 +0.03(+0.51%)
May 06, 2011 4.982 5.011 4.961 4.973 70,491 +0.02(+0.40%)
May 05, 2011 4.956 5.028 4.948 4.954 209,915 -0.03(-0.64%)
May 04, 2011 5.015 5.049 4.961 4.985 64,825 -0.04(-0.85%)
May 03, 2011 5.049 5.053 5.007 5.028 117,008 -0.03(-0.67%)
May 02, 2011 5.062 5.062 5.060 5.062 97,571 +0.00(+0.00%)
Apr 29, 2011 5.037 5.062 5.032 5.062 97,055 +0.05(+1.01%)
Apr 28, 2011 5.015 5.049 4.965 5.011 147,225 +0.01(+0.17%)
Apr 27, 2011 5.003 5.020 4.948 5.003 96,149 +0.02(+0.42%)
Apr 26, 2011 4.990 4.999 4.965 4.982 126,930 +0.02(+0.43%)
Apr 25, 2011 4.973 4.973 4.944 4.961 69,121 -0.02(-0.34%)
Apr 21, 2011 4.944 4.986 4.944 4.978 133,677 +0.04(+0.77%)
Apr 20, 2011 4.902 4.944 4.889 4.940 68,021 +0.07(+1.47%)
Apr 19, 2011 4.851 4.868 4.821 4.868 70,842 +0.02(+0.35%)
Apr 18, 2011 4.847 4.851 4.783 4.851 63,778 -0.04(-0.86%)
Apr 15, 2011 4.868 4.897 4.864 4.893 100,724 +0.03(+0.52%)
Apr 14, 2011 4.826 4.872 4.821 4.868 139,743 -0.02(-0.43%)
Apr 13, 2011 4.902 4.914 4.885 4.889 42,788 +0.02(+0.35%)
Apr 12, 2011 4.906 4.906 4.855 4.872 83,890 -0.05(-1.03%)
Apr 11, 2011 4.978 4.982 4.918 4.923 65,736 -0.04(-0.85%)
Apr 08, 2011 4.986 4.999 4.952 4.965 72,969 +0.00(+0.09%)
Apr 07, 2011 4.999 5.011 4.955 4.961 96,362 -0.03(-0.68%)
Apr 06, 2011 4.961 4.994 4.948 4.994 194,257 +0.06(+1.20%)
Apr 05, 2011 4.948 4.978 4.872 4.935 96,462 -0.02(-0.34%)
Apr 04, 2011 4.927 4.961 4.918 4.952 173,817 +0.04(+0.86%)
Apr 01, 2011 4.868 4.923 4.868 4.910 129,220 +0.07(+1.39%)
Mar 31, 2011 4.859 4.876 4.843 4.843 56,021 -0.01(-0.17%)
Mar 30, 2011 4.868 4.889 4.843 4.851 91,635 +0.00(+0.00%)
Mar 29, 2011 4.813 4.868 4.788 4.851 118,391 +0.05(+1.05%)
Mar 28, 2011 4.843 4.872 4.800 4.800 149,622 -0.03(-0.70%)
Mar 25, 2011 4.847 4.872 4.834 4.834 99,181 -0.02(-0.35%)
Mar 24, 2011 4.838 4.859 4.821 4.851 87,332 +0.03(+0.61%)
Mar 23, 2011 4.792 4.834 4.767 4.821 116,532 +0.03(+0.62%)
Mar 22, 2011 4.754 4.796 4.744 4.792 194,228 +0.03(+0.62%)
Mar 21, 2011 4.754 4.767 4.733 4.762 194,809 +0.08(+1.80%)
Mar 18, 2011 4.691 4.724 4.674 4.678 51,061 +0.03(+0.73%)
Mar 17, 2011 4.661 4.695 4.619 4.644 102,796 +0.02(+0.46%)
Mar 16, 2011 4.686 4.720 4.598 4.623 195,629 -0.09(-2.00%)
Mar 15, 2011 4.686 4.733 4.686 4.717 123,504 -0.07(-1.46%)
Mar 14, 2011 4.779 4.792 4.720 4.787 133,594 -0.04(-0.78%)
Mar 11, 2011 4.788 4.830 4.775 4.825 84,549 +0.04(+0.78%)
Mar 10, 2011 4.846 4.846 4.779 4.788 128,075 -0.09(-1.86%)
Mar 09, 2011 4.870 4.891 4.841 4.879 126,111 -0.00(-0.09%)
Mar 08, 2011 4.825 4.939 4.808 4.883 135,882 +0.08(+1.72%)
Mar 07, 2011 4.841 4.858 4.784 4.800 140,401 -0.05(-1.02%)
Mar 04, 2011 4.891 4.891 4.833 4.850 74,307 -0.05(-1.10%)
Mar 03, 2011 4.903 4.932 4.883 4.903 148,218 +0.04(+0.76%)
Mar 02, 2011 4.854 4.883 4.841 4.866 84,562 +0.04(+0.75%)
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.