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, 2018 9.782 9.804 9.707 9.752 99,391 -0.04(-0.38%)
May 30, 2018 9.894 9.953 9.760 9.789 177,546 -0.08(-0.83%)
May 29, 2018 9.983 9.983 9.812 9.871 64,822 -0.13(-1.34%)
May 25, 2018 10.01 10.01 10.01 0 -0.01(-0.15%)
May 24, 2018 10.06 10.09 10.01 10.02 51,356 -0.05(-0.52%)
May 23, 2018 10.14 10.14 10.06 10.07 60,382 -0.05(-0.51%)
May 22, 2018 10.13 10.15 10.09 10.12 52,830 +0.01(+0.15%)
May 21, 2018 10.10 10.12 10.09 10.11 28,062 +0.02(+0.22%)
May 18, 2018 9.998 10.09 9.998 10.09 20,783 +0.07(+0.67%)
May 17, 2018 10.12 10.19 9.961 10.02 122,114 -0.11(-1.11%)
May 16, 2018 10.12 10.16 10.12 10.13 23,280 +0.00(+0.01%)
May 15, 2018 10.12 10.13 10.06 10.13 50,700 -0.03(-0.30%)
May 14, 2018 10.13 10.17 10.09 10.16 31,939 +0.08(+0.81%)
May 11, 2018 10.18 10.18 10.06 10.08 31,531 -0.04(-0.37%)
May 10, 2018 10.14 10.15 10.02 10.12 60,579 +0.06(+0.59%)
May 09, 2018 10.01 10.09 9.997 10.06 81,157 +0.13(+1.28%)
May 08, 2018 9.923 9.949 9.812 9.931 98,208 +0.00(+0.00%)
May 07, 2018 10.07 10.07 9.909 9.931 112,277 -0.14(-1.41%)
May 04, 2018 9.819 10.14 9.798 10.07 336,960 +0.25(+2.58%)
May 03, 2018 9.774 9.856 9.752 9.819 23,117 +0.07(+0.76%)
May 02, 2018 9.804 9.901 9.745 9.745 56,166 -0.11(-1.13%)
May 01, 2018 9.991 9.991 9.842 9.856 83,459 -0.10(-0.97%)
Apr 30, 2018 9.998 10.06 9.953 9.953 62,243 -0.07(-0.67%)
Apr 27, 2018 10.01 10.02 9.983 10.02 42,496 +0.00(+0.00%)
Apr 26, 2018 9.968 10.02 9.931 10.02 21,670 +0.07(+0.75%)
Apr 25, 2018 9.968 9.968 9.864 9.946 53,468 +0.00(+0.00%)
Apr 24, 2018 10.06 10.06 9.901 9.946 77,156 -0.04(-0.45%)
Apr 23, 2018 9.991 10.02 9.923 9.991 92,883 +0.04(+0.37%)
Apr 20, 2018 9.968 9.968 9.879 9.953 58,014 +0.01(+0.07%)
Apr 19, 2018 9.886 9.946 9.864 9.946 35,755 +0.07(+0.68%)
Apr 18, 2018 9.931 9.968 9.879 9.879 63,547 -0.04(-0.38%)
Apr 17, 2018 9.909 9.953 9.871 9.916 50,849 +0.07(+0.76%)
Apr 16, 2018 9.834 10.00 9.819 9.842 53,304 +0.01(+0.15%)
Apr 13, 2018 9.894 9.894 9.797 9.827 47,960 -0.03(-0.30%)
Apr 12, 2018 9.871 9.876 9.789 9.856 36,660 +0.04(+0.46%)
Apr 11, 2018 9.856 9.916 9.767 9.812 31,570 -0.04(-0.38%)
Apr 10, 2018 9.931 9.931 9.797 9.849 60,305 +0.08(+0.84%)
Apr 09, 2018 9.797 9.819 9.640 9.767 37,971 +0.06(+0.61%)
Apr 06, 2018 9.767 9.783 9.648 9.707 57,894 -0.04(-0.46%)
Apr 05, 2018 9.797 9.797 9.693 9.752 56,995 +0.06(+0.61%)
Apr 04, 2018 9.499 9.693 9.499 9.693 57,751 +0.04(+0.46%)
Apr 03, 2018 9.693 9.693 9.506 9.648 81,977 +0.11(+1.17%)
Apr 02, 2018 9.596 9.827 9.499 9.536 182,775 -0.16(-1.61%)
Mar 29, 2018 9.693 9.693 9.693 0 +0.10(+1.01%)
Mar 28, 2018 9.715 9.715 9.596 9.596 59,162 -0.06(-0.62%)
Mar 27, 2018 9.715 9.782 9.648 9.655 27,265 -0.04(-0.46%)
Mar 26, 2018 9.745 9.745 9.573 9.700 45,136 +0.05(+0.54%)
Mar 23, 2018 9.797 9.886 9.603 9.648 39,468 -0.09(-0.92%)
Mar 22, 2018 9.804 9.849 9.737 9.737 39,929 -0.15(-1.51%)
Mar 21, 2018 9.901 9.961 9.856 9.886 23,815 -0.05(-0.52%)
Mar 20, 2018 9.894 9.938 9.871 9.938 64,594 +0.07(+0.68%)
Mar 19, 2018 9.961 9.961 9.849 9.871 27,195 -0.11(-1.12%)
Mar 16, 2018 9.983 10.06 9.983 9.983 34,440 -0.01(-0.07%)
Mar 15, 2018 10.10 10.13 9.991 9.991 68,921 -0.05(-0.52%)
Mar 14, 2018 10.15 10.24 10.04 10.04 18,830 -0.06(-0.59%)
Mar 13, 2018 10.27 10.27 10.10 10.10 26,639 -0.13(-1.28%)
Mar 12, 2018 10.16 10.29 10.13 10.23 67,864 +0.06(+0.57%)
Mar 09, 2018 10.12 10.20 10.09 10.18 56,943 +0.09(+0.94%)
Mar 08, 2018 10.05 10.17 9.993 10.08 35,474 +0.06(+0.57%)
Mar 07, 2018 10.04 10.02 59,641 +0.03(+0.30%)
Mar 06, 2018 10.01 10.01 9.970 9.993 34,879 +0.01(+0.15%)
Mar 05, 2018 9.861 9.980 9.795 9.978 40,609 +0.04(+0.44%)
Mar 02, 2018 9.825 10.00 9.671 9.934 24,025 +0.04(+0.44%)
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.