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 29, 2020 7.284 7.311 7.178 7.302 40,187 +0.02(+0.24%)
May 28, 2020 7.284 7.382 7.196 7.284 48,413 +0.03(+0.37%)
May 27, 2020 7.196 7.267 7.080 7.258 51,602 +0.13(+1.87%)
May 26, 2020 7.169 7.258 7.080 7.124 81,870 +0.10(+1.39%)
May 22, 2020 6.982 7.036 6.867 7.027 60,337 +0.10(+1.41%)
May 21, 2020 6.956 7.036 6.929 6.929 20,447 -0.06(-0.89%)
May 20, 2020 6.920 7.027 6.920 6.991 14,542 +0.09(+1.29%)
May 19, 2020 6.929 6.947 6.867 6.902 22,636 -0.05(-0.73%)
May 18, 2020 6.769 6.953 6.769 6.953 24,848 +0.32(+4.78%)
May 15, 2020 6.511 6.645 6.511 6.636 24,765 +0.02(+0.27%)
May 14, 2020 6.476 6.636 6.440 6.618 40,171 +0.01(+0.13%)
May 13, 2020 6.831 6.831 6.583 6.609 59,589 -0.21(-3.12%)
May 12, 2020 6.920 6.965 6.814 6.822 21,092 -0.11(-1.54%)
May 11, 2020 6.876 6.982 6.849 6.929 23,461 -0.03(-0.38%)
May 08, 2020 6.902 6.973 6.902 6.956 25,215 +0.09(+1.29%)
May 07, 2020 6.831 6.893 6.814 6.867 52,304 +0.10(+1.44%)
May 06, 2020 6.822 6.867 6.751 6.769 28,175 -0.04(-0.52%)
May 05, 2020 6.689 6.893 6.689 6.805 72,282 +0.12(+1.86%)
May 04, 2020 6.671 6.751 6.574 6.680 77,881 +0.00(+0.00%)
May 01, 2020 6.751 6.778 6.663 6.680 64,727 -0.27(-3.84%)
Apr 30, 2020 7.107 7.107 6.885 6.947 69,110 -0.13(-1.88%)
Apr 29, 2020 7.000 7.142 7.000 7.080 64,977 +0.14(+2.05%)
Apr 28, 2020 7.036 7.089 6.902 6.938 83,101 +0.01(+0.13%)
Apr 27, 2020 6.982 7.025 6.885 6.929 41,474 +0.04(+0.65%)
Apr 24, 2020 6.885 7.107 6.796 6.885 69,230 +0.05(+0.78%)
Apr 23, 2020 6.885 6.934 6.796 6.831 70,892 -0.04(-0.65%)
Apr 22, 2020 6.867 6.892 6.805 6.876 27,857 +0.08(+1.18%)
Apr 21, 2020 6.689 6.958 6.663 6.796 48,234 -0.11(-1.54%)
Apr 20, 2020 6.973 7.125 6.885 6.902 83,566 -0.28(-3.96%)
Apr 17, 2020 6.725 7.222 6.663 7.187 521,762 +0.52(+7.87%)
Apr 16, 2020 6.725 6.760 6.574 6.663 76,698 -0.09(-1.32%)
Apr 15, 2020 6.707 6.831 6.663 6.751 67,153 -0.26(-3.68%)
Apr 14, 2020 6.965 7.089 6.947 7.009 41,309 +0.14(+2.07%)
Apr 13, 2020 6.858 6.920 6.556 6.867 133,331 -0.07(-1.02%)
Apr 09, 2020 6.760 6.991 6.760 6.938 125,628 +0.22(+3.31%)
Apr 08, 2020 6.467 6.778 6.414 6.716 47,170 +0.25(+3.85%)
Apr 07, 2020 6.414 6.751 6.414 6.467 35,497 +0.13(+2.10%)
Apr 06, 2020 5.978 6.343 5.978 6.334 178,670 +0.47(+8.03%)
Apr 03, 2020 6.041 6.054 5.730 5.863 62,476 -0.21(-3.51%)
Apr 02, 2020 5.987 6.165 5.872 6.076 62,495 +0.09(+1.48%)
Apr 01, 2020 6.209 6.304 5.845 5.987 188,217 -0.28(-4.40%)
Mar 31, 2020 6.378 6.387 6.227 6.263 77,576 -0.01(-0.14%)
Mar 30, 2020 6.165 6.333 6.129 6.272 116,478 +0.04(+0.57%)
Mar 27, 2020 6.289 6.414 6.041 6.236 76,772 -0.03(-0.43%)
Mar 26, 2020 5.863 6.352 5.853 6.263 77,143 +0.52(+8.96%)
Mar 25, 2020 5.294 6.183 5.294 5.748 135,837 +0.43(+8.01%)
Mar 24, 2020 5.117 5.490 4.806 5.321 99,837 +0.65(+13.88%)
Mar 23, 2020 4.921 4.921 4.504 4.673 106,259 -0.26(-5.23%)
Mar 20, 2020 5.143 5.419 4.761 4.930 261,387 -0.04(-0.72%)
Mar 19, 2020 4.610 5.010 4.255 4.966 144,929 +0.21(+4.49%)
Mar 18, 2020 5.419 5.552 4.149 4.753 200,771 -1.39(-22.58%)
Mar 17, 2020 5.934 6.218 5.685 6.138 269,830 +0.11(+1.77%)
Mar 16, 2020 6.369 6.423 5.739 6.032 111,277 -0.78(-11.47%)
Mar 13, 2020 6.760 7.107 5.868 6.814 89,718 +0.14(+2.13%)
Mar 12, 2020 6.893 6.938 6.449 6.671 157,362 -1.01(-13.18%)
Mar 11, 2020 8.047 8.060 7.624 7.684 75,292 -0.54(-6.57%)
Mar 10, 2020 8.583 8.605 7.987 8.224 129,138 -0.10(-1.19%)
Mar 09, 2020 8.592 8.739 8.211 8.324 122,294 -0.62(-6.96%)
Mar 06, 2020 8.834 8.946 8.695 8.946 40,261 -0.13(-1.43%)
Mar 05, 2020 9.136 9.199 9.037 9.076 47,265 -0.22(-2.42%)
Mar 04, 2020 9.093 9.318 9.024 9.300 41,413 +0.35(+3.86%)
Mar 03, 2020 9.050 9.245 8.816 8.955 99,071 +0.02(+0.19%)
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.