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 (%)
Jul 31, 2007 9.278 9.312 9.142 9.161 96,264 -0.06(-0.70%)
Jul 30, 2007 9.202 9.263 9.176 9.225 160,089 +0.01(+0.12%)
Jul 27, 2007 9.217 9.346 9.195 9.214 135,034 +0.02(+0.16%)
Jul 26, 2007 9.555 9.555 9.100 9.198 358,685 -0.66(-6.69%)
Jul 25, 2007 9.995 10.02 9.824 9.858 49,319 -0.14(-1.40%)
Jul 24, 2007 10.24 10.24 9.972 9.999 79,121 -0.28(-2.77%)
Jul 23, 2007 10.41 10.42 10.28 10.28 59,077 -0.09(-0.84%)
Jul 20, 2007 10.42 10.47 10.36 10.37 28,747 -0.08(-0.80%)
Jul 19, 2007 10.49 10.52 10.45 10.45 42,198 -0.00(-0.04%)
Jul 18, 2007 10.48 10.54 10.41 10.46 73,055 -0.11(-1.08%)
Jul 17, 2007 10.55 10.61 10.53 10.57 74,374 -0.02(-0.18%)
Jul 16, 2007 10.51 10.64 10.51 10.59 50,637 +0.09(+0.83%)
Jul 13, 2007 10.36 10.51 10.36 10.50 30,330 +0.13(+1.21%)
Jul 12, 2007 10.42 10.42 10.34 10.38 48,528 +0.03(+0.26%)
Jul 11, 2007 10.39 10.43 10.30 10.35 50,374 +0.07(+0.70%)
Jul 10, 2007 10.28 10.37 10.24 10.28 58,286 -0.02(-0.18%)
Jul 09, 2007 10.23 10.31 10.23 10.30 39,824 +0.07(+0.67%)
Jul 06, 2007 10.14 10.25 10.14 10.23 126,594 +0.07(+0.67%)
Jul 05, 2007 10.03 10.19 9.999 10.16 80,440 +0.10(+0.98%)
Jul 03, 2007 10.09 10.12 10.05 10.06 28,483 +0.00(+0.00%)
Jul 02, 2007 10.06 10.11 10.06 10.06 37,714 +0.01(+0.11%)
Jun 29, 2007 10.06 10.10 9.999 10.05 59,605 -0.01(-0.08%)
Jun 28, 2007 9.919 10.07 9.919 10.06 38,242 +0.13(+1.34%)
Jun 27, 2007 9.870 9.926 9.870 9.926 64,352 +0.04(+0.42%)
Jun 26, 2007 9.908 9.953 9.855 9.885 50,637 -0.02(-0.23%)
Jun 25, 2007 9.919 9.961 9.839 9.908 63,033 -0.02(-0.15%)
Jun 22, 2007 9.957 9.957 9.892 9.923 55,385 -0.05(-0.46%)
Jun 21, 2007 9.964 9.991 9.919 9.968 104,440 +0.01(+0.08%)
Jun 20, 2007 10.09 10.14 9.961 9.961 60,660 -0.12(-1.17%)
Jun 19, 2007 9.991 10.08 9.991 10.08 41,934 +0.04(+0.38%)
Jun 18, 2007 10.04 10.06 9.972 10.04 64,088 -0.01(-0.08%)
Jun 15, 2007 10.01 10.05 10.00 10.05 52,484 +0.08(+0.84%)
Jun 14, 2007 9.938 9.991 9.934 9.964 91,253 +0.04(+0.42%)
Jun 13, 2007 9.870 9.938 9.870 9.923 85,978 -0.13(-1.28%)
Jun 12, 2007 10.24 10.25 10.02 10.05 143,210 -0.19(-1.89%)
Jun 11, 2007 10.21 10.33 10.19 10.24 61,714 -0.02(-0.22%)
Jun 08, 2007 10.13 10.27 10.01 10.27 100,220 +0.14(+1.39%)
Jun 07, 2007 10.48 10.48 10.10 10.13 109,979 -0.31(-2.98%)
Jun 06, 2007 10.50 10.50 10.40 10.44 88,880 -0.06(-0.58%)
Jun 05, 2007 10.50 10.50 10.46 10.50 58,286 +0.01(+0.07%)
Jun 04, 2007 10.43 10.49 10.42 10.49 54,330 +0.06(+0.54%)
Jun 01, 2007 10.46 10.52 10.41 10.43 60,132 -0.01(-0.11%)
May 31, 2007 10.42 10.49 10.42 10.45 79,912 +0.00(+0.00%)
May 30, 2007 10.39 10.45 10.35 10.45 100,484 +0.01(+0.07%)
May 29, 2007 10.36 10.44 10.33 10.44 70,418 +0.10(+0.99%)
May 25, 2007 10.25 10.34 10.24 10.34 44,044 +0.08(+0.78%)
May 24, 2007 10.39 10.39 10.23 10.26 79,385 -0.11(-1.02%)
May 23, 2007 10.39 10.39 10.31 10.36 90,462 +0.02(+0.22%)
May 22, 2007 10.27 10.34 10.22 10.34 69,627 +0.07(+0.70%)
May 21, 2007 10.27 10.27 10.21 10.27 129,232 +0.00(+0.04%)
May 18, 2007 10.24 10.29 10.24 10.26 76,220 +0.01(+0.07%)
May 17, 2007 10.17 10.26 10.17 10.26 77,275 +0.08(+0.82%)
May 16, 2007 10.17 10.23 10.14 10.17 99,957 +0.02(+0.19%)
May 15, 2007 10.10 10.22 10.10 10.15 89,143 -0.01(-0.11%)
May 14, 2007 10.25 10.26 10.14 10.17 74,901 -0.05(-0.48%)
May 11, 2007 10.14 10.21 10.12 10.21 87,033 +0.09(+0.90%)
May 10, 2007 10.16 10.19 10.11 10.12 75,429 -0.06(-0.60%)
May 09, 2007 10.13 10.20 10.13 10.18 52,220 +0.02(+0.19%)
May 08, 2007 10.05 10.19 10.04 10.17 81,495 +0.08(+0.76%)
May 07, 2007 10.10 10.14 10.07 10.09 49,582 +0.00(+0.03%)
May 04, 2007 10.09 10.12 10.06 10.09 75,429 +0.01(+0.11%)
May 03, 2007 10.02 10.12 9.999 10.07 69,363 +0.06(+0.64%)
May 02, 2007 9.934 10.10 9.934 10.01 88,352 +0.06(+0.61%)
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.