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, 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%)
May 01, 2007 9.915 9.961 9.866 9.949 105,231 +0.07(+0.73%)
Apr 30, 2007 9.873 9.919 9.858 9.877 75,693 +0.01(+0.08%)
Apr 27, 2007 9.820 9.881 9.820 9.870 55,121 +0.00(+0.04%)
Apr 26, 2007 9.809 9.926 9.809 9.866 94,154 +0.07(+0.74%)
Apr 25, 2007 9.771 9.835 9.760 9.794 122,111 +0.02(+0.19%)
Apr 24, 2007 9.866 9.892 9.775 9.775 141,627 -0.10(-1.00%)
Apr 23, 2007 9.942 9.957 9.873 9.873 92,836 -0.08(-0.80%)
Apr 20, 2007 9.866 10.02 9.866 9.953 145,847 +0.10(+1.04%)
Apr 19, 2007 9.885 9.889 9.851 9.851 123,957 -0.02(-0.23%)
Apr 18, 2007 9.911 9.911 9.851 9.873 172,221 +0.00(+0.00%)
Apr 17, 2007 9.945 9.983 9.873 9.873 130,814 -0.03(-0.34%)
Apr 16, 2007 9.930 9.972 9.908 9.908 110,242 -0.01(-0.08%)
Apr 13, 2007 9.938 9.983 9.915 9.915 107,341 -0.05(-0.49%)
Apr 12, 2007 9.942 10.02 9.915 9.964 89,671 -0.02(-0.15%)
Apr 11, 2007 10.13 10.13 9.949 9.980 150,331 -0.13(-1.28%)
Apr 10, 2007 10.08 10.13 10.08 10.11 53,539 +0.01(+0.09%)
Apr 09, 2007 10.14 10.16 10.09 10.10 55,648 -0.02(-0.20%)
Apr 05, 2007 10.17 10.18 10.12 10.12 26,901 -0.05(-0.48%)
Apr 04, 2007 10.20 10.20 10.15 10.17 39,297 -0.01(-0.09%)
Apr 03, 2007 10.15 10.20 10.14 10.18 53,011 +0.04(+0.35%)
Apr 02, 2007 10.15 10.21 10.14 10.14 54,066 -0.06(-0.63%)
Mar 30, 2007 10.19 10.21 10.13 10.21 63,297 +0.05(+0.45%)
Mar 29, 2007 10.15 10.18 10.10 10.16 54,594 +0.04(+0.38%)
Mar 28, 2007 10.13 10.21 10.12 10.12 73,583 -0.08(-0.82%)
Mar 27, 2007 10.20 10.25 10.16 10.21 48,264 -0.01(-0.11%)
Mar 26, 2007 10.18 10.28 10.11 10.22 77,803 +0.00(+0.04%)
Mar 23, 2007 10.24 10.25 10.17 10.21 45,099 +0.01(+0.11%)
Mar 22, 2007 10.24 10.28 10.14 10.20 87,561 +0.06(+0.64%)
Mar 21, 2007 10.01 10.14 9.961 10.14 103,385 +0.14(+1.44%)
Mar 20, 2007 9.862 9.995 9.839 9.995 64,879 +0.14(+1.38%)
Mar 19, 2007 9.790 9.892 9.790 9.858 69,363 +0.08(+0.78%)
Mar 16, 2007 9.665 9.839 9.665 9.782 70,682 +0.10(+1.02%)
Mar 15, 2007 9.661 9.688 9.631 9.684 59,077 +0.03(+0.35%)
Mar 14, 2007 9.782 9.828 9.650 9.650 96,792 -0.08(-0.82%)
Mar 13, 2007 9.938 9.892 9.722 9.729 67,517 -0.21(-2.10%)
Mar 12, 2007 9.861 10.11 9.801 9.938 58,286 +0.14(+1.39%)
Mar 09, 2007 9.775 9.843 9.760 9.801 61,451 +0.06(+0.63%)
Mar 08, 2007 9.616 9.779 9.612 9.740 84,924 +0.15(+1.54%)
Mar 07, 2007 9.468 9.665 9.441 9.593 103,913 +0.13(+1.32%)
Mar 06, 2007 9.339 9.536 9.339 9.468 121,056 +0.15(+1.63%)
Mar 05, 2007 9.517 9.536 9.236 9.316 114,726 -0.22(-2.27%)
Mar 02, 2007 9.494 9.544 9.449 9.532 82,022 +0.02(+0.24%)
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.