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, 2017 8.823 8.829 8.774 8.809 29,794 +0.02(+0.24%)
May 30, 2017 8.774 8.802 8.740 8.788 42,544 +0.01(+0.16%)
May 26, 2017 8.809 8.821 8.758 8.774 25,319 -0.06(-0.63%)
May 25, 2017 8.836 8.850 8.816 8.829 59,522 +0.01(+0.16%)
May 24, 2017 8.795 8.823 8.760 8.816 40,281 +0.04(+0.47%)
May 23, 2017 8.802 8.833 8.760 8.774 74,734 -0.03(-0.39%)
May 22, 2017 8.705 8.816 8.705 8.809 132,184 +0.08(+0.95%)
May 19, 2017 8.684 8.733 8.671 8.726 56,703 +0.01(+0.16%)
May 18, 2017 8.615 8.712 8.609 8.712 86,144 +0.10(+1.20%)
May 17, 2017 8.705 8.705 8.609 8.609 88,896 -0.12(-1.34%)
May 16, 2017 8.712 8.755 8.705 8.726 76,594 +0.00(+0.00%)
May 15, 2017 8.691 8.747 8.691 8.726 60,568 +0.06(+0.64%)
May 12, 2017 8.684 8.684 8.609 8.671 151,742 -0.03(-0.32%)
May 11, 2017 8.678 8.711 8.615 8.698 86,841 -0.01(-0.16%)
May 10, 2017 8.684 8.719 8.657 8.712 84,133 +0.00(+0.00%)
May 09, 2017 8.698 8.760 8.678 8.712 45,505 +0.01(+0.08%)
May 08, 2017 8.719 8.740 8.678 8.705 48,970 +0.00(+0.00%)
May 05, 2017 8.698 8.719 8.671 8.705 42,225 +0.04(+0.48%)
May 04, 2017 8.705 8.712 8.636 8.664 45,492 -0.06(-0.71%)
May 03, 2017 8.733 8.754 8.684 8.726 70,898 +0.00(+0.00%)
May 02, 2017 8.657 8.726 8.643 8.726 55,068 +0.03(+0.40%)
May 01, 2017 8.678 8.698 8.636 8.691 64,920 +0.03(+0.40%)
Apr 28, 2017 8.691 8.691 8.643 8.657 60,442 -0.01(-0.08%)
Apr 27, 2017 8.671 8.740 8.657 8.664 56,085 -0.01(-0.16%)
Apr 26, 2017 8.636 8.698 8.602 8.678 48,570 +0.04(+0.48%)
Apr 25, 2017 8.609 8.650 8.588 8.636 74,789 +0.08(+0.89%)
Apr 24, 2017 8.505 8.581 8.491 8.560 62,098 +0.14(+1.72%)
Apr 21, 2017 8.395 8.450 8.367 8.415 65,892 +0.01(+0.08%)
Apr 20, 2017 8.374 8.477 8.353 8.408 108,384 +0.02(+0.25%)
Apr 19, 2017 8.395 8.422 8.381 8.388 32,851 +0.01(+0.08%)
Apr 18, 2017 8.381 8.395 8.332 8.381 49,385 -0.04(-0.49%)
Apr 17, 2017 8.374 8.422 8.360 8.422 29,298 +0.07(+0.83%)
Apr 13, 2017 8.408 8.408 8.339 8.353 28,988 -0.07(-0.82%)
Apr 12, 2017 8.422 8.422 8.332 8.422 67,634 -0.01(-0.08%)
Apr 11, 2017 8.422 8.429 8.339 8.429 52,029 +0.03(+0.33%)
Apr 10, 2017 8.367 8.429 8.367 8.401 45,056 +0.01(+0.16%)
Apr 07, 2017 8.319 8.388 8.312 8.388 30,174 +0.06(+0.75%)
Apr 06, 2017 8.312 8.374 8.312 8.325 68,519 +0.02(+0.25%)
Apr 05, 2017 8.346 8.415 8.305 8.305 52,973 -0.03(-0.33%)
Apr 04, 2017 8.443 8.455 8.332 8.332 46,969 -0.12(-1.47%)
Apr 03, 2017 8.470 8.698 8.422 8.457 170,681 +0.01(+0.08%)
Mar 31, 2017 8.450 8.450 8.429 8.450 57,709 +0.01(+0.08%)
Mar 30, 2017 8.408 8.450 8.388 8.443 33,692 +0.01(+0.16%)
Mar 29, 2017 8.353 8.429 8.339 8.429 43,526 +0.09(+1.08%)
Mar 28, 2017 8.291 8.401 8.291 8.339 70,210 +0.03(+0.42%)
Mar 27, 2017 8.263 8.305 8.201 8.305 42,712 +0.03(+0.33%)
Mar 24, 2017 8.256 8.277 8.187 8.277 42,999 +0.01(+0.17%)
Mar 23, 2017 8.250 8.284 8.222 8.263 47,801 +0.00(+0.00%)
Mar 22, 2017 8.243 8.263 8.222 8.263 25,908 +0.03(+0.34%)
Mar 21, 2017 8.325 8.325 8.222 8.236 74,254 -0.07(-0.83%)
Mar 20, 2017 8.312 8.339 8.250 8.305 65,052 -0.01(-0.08%)
Mar 17, 2017 8.270 8.312 8.250 8.312 39,322 +0.08(+0.92%)
Mar 16, 2017 8.236 8.250 8.214 8.236 66,513 +0.00(+0.00%)
Mar 15, 2017 8.167 8.236 8.167 8.236 46,516 +0.09(+1.10%)
Mar 14, 2017 8.208 8.208 8.146 8.146 44,954 -0.09(-1.09%)
Mar 13, 2017 8.201 8.236 8.146 8.236 65,760 +0.04(+0.49%)
Mar 10, 2017 8.209 8.223 8.142 8.196 53,521 -0.02(-0.25%)
Mar 09, 2017 8.175 8.216 8.142 8.216 40,842 +0.05(+0.58%)
Mar 08, 2017 8.169 8.189 8.169 8.169 53,224 +0.00(+0.00%)
Mar 07, 2017 8.189 8.189 8.169 8.169 48,292 -0.03(-0.33%)
Mar 06, 2017 8.182 8.202 8.162 8.196 58,923 -0.02(-0.25%)
Mar 03, 2017 8.169 8.216 8.135 8.216 51,380 +0.05(+0.58%)
Mar 02, 2017 8.243 8.243 8.155 8.169 68,975 -0.07(-0.82%)
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.