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 (%)
Sep 28, 2007 9.763 9.839 9.763 9.824 103,122 +0.03(+0.35%)
Sep 27, 2007 9.722 9.813 9.722 9.790 41,011 +0.10(+1.02%)
Sep 26, 2007 9.737 9.832 9.680 9.691 67,517 +0.06(+0.67%)
Sep 25, 2007 9.555 9.657 9.555 9.627 83,341 -0.07(-0.74%)
Sep 24, 2007 9.748 9.748 9.676 9.699 61,714 -0.05(-0.47%)
Sep 21, 2007 9.703 9.820 9.680 9.744 74,901 +0.05(+0.55%)
Sep 20, 2007 9.718 9.763 9.691 9.691 58,550 -0.03(-0.27%)
Sep 19, 2007 9.688 9.934 9.688 9.718 69,363 +0.08(+0.83%)
Sep 18, 2007 9.407 9.718 9.407 9.638 69,627 +0.22(+2.29%)
Sep 17, 2007 9.377 9.441 9.362 9.422 35,341 -0.01(-0.08%)
Sep 14, 2007 9.407 9.471 9.388 9.430 26,637 +0.00(+0.00%)
Sep 13, 2007 9.365 9.456 9.339 9.430 40,088 +0.10(+1.06%)
Sep 12, 2007 9.354 9.384 9.297 9.331 53,539 -0.22(-2.26%)
Sep 11, 2007 9.555 9.578 9.468 9.547 67,780 +0.04(+0.40%)
Sep 10, 2007 9.479 9.688 9.445 9.509 88,616 -0.02(-0.16%)
Sep 07, 2007 9.536 9.631 9.445 9.525 60,132 -0.07(-0.71%)
Sep 06, 2007 9.532 9.627 9.517 9.593 44,308 +0.06(+0.68%)
Sep 05, 2007 9.555 9.593 9.430 9.528 61,187 -0.06(-0.67%)
Sep 04, 2007 9.392 9.631 9.392 9.593 40,879 +0.13(+1.32%)
Aug 31, 2007 9.468 9.468 9.415 9.468 44,044 +0.18(+1.96%)
Aug 30, 2007 9.252 9.335 9.248 9.286 37,714 -0.03(-0.33%)
Aug 29, 2007 9.191 9.316 9.153 9.316 69,627 +0.14(+1.57%)
Aug 28, 2007 9.289 9.327 9.149 9.172 82,022 -0.16(-1.66%)
Aug 27, 2007 9.305 9.377 9.229 9.327 72,792 +0.02(+0.24%)
Aug 24, 2007 9.024 9.339 9.024 9.305 92,044 +0.22(+2.38%)
Aug 23, 2007 9.115 9.115 9.005 9.089 126,858 +0.06(+0.71%)
Aug 22, 2007 8.986 9.115 8.937 9.024 149,540 +0.09(+1.06%)
Aug 21, 2007 8.816 9.164 8.721 8.929 211,255 +0.10(+1.12%)
Aug 20, 2007 8.535 8.872 8.535 8.831 188,309 +0.31(+3.65%)
Aug 17, 2007 8.186 8.565 8.186 8.520 148,485 +0.47(+5.89%)
Aug 16, 2007 7.962 8.076 7.253 8.046 351,036 -0.09(-1.07%)
Aug 15, 2007 8.304 8.455 8.114 8.133 326,245 -0.41(-4.79%)
Aug 14, 2007 9.100 9.119 8.417 8.543 182,243 -0.56(-6.13%)
Aug 13, 2007 9.297 9.358 9.100 9.100 54,857 -0.13(-1.44%)
Aug 10, 2007 9.142 9.233 9.115 9.233 84,132 +0.02(+0.21%)
Aug 09, 2007 9.236 9.327 9.214 9.214 108,133 -0.14(-1.54%)
Aug 08, 2007 9.198 9.369 9.198 9.358 104,176 +0.16(+1.77%)
Aug 07, 2007 9.100 9.210 9.043 9.195 126,594 +0.09(+1.00%)
Aug 06, 2007 9.001 9.119 8.888 9.104 122,374 +0.01(+0.08%)
Aug 03, 2007 9.115 9.252 9.089 9.096 83,077 -0.16(-1.68%)
Aug 02, 2007 9.161 9.252 9.138 9.252 109,188 +0.14(+1.50%)
Aug 01, 2007 8.967 9.119 8.967 9.115 80,704 -0.05(-0.50%)
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%)
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.