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 28, 2004 6.434 6.560 6.408 6.560 80,967 +0.14(+2.19%)
May 27, 2004 6.389 6.446 6.355 6.419 56,703 +0.06(+0.89%)
May 26, 2004 6.351 6.393 6.309 6.362 89,935 +0.02(+0.30%)
May 25, 2004 6.370 6.370 6.245 6.343 263,475 -0.05(-0.77%)
May 24, 2004 6.362 6.431 6.305 6.393 90,198 +0.06(+0.96%)
May 21, 2004 6.313 6.332 6.226 6.332 151,913 +0.04(+0.66%)
May 20, 2004 6.324 6.328 6.264 6.290 103,385 -0.00(-0.06%)
May 19, 2004 6.275 6.324 6.256 6.294 134,506 +0.08(+1.28%)
May 18, 2004 6.180 6.256 6.142 6.214 141,100 +0.05(+0.80%)
May 17, 2004 6.184 6.256 6.108 6.165 141,100 -0.06(-0.91%)
May 14, 2004 6.275 6.283 6.180 6.222 136,880 -0.03(-0.42%)
May 13, 2004 6.173 6.249 6.105 6.249 129,232 +0.04(+0.61%)
May 12, 2004 6.177 6.211 6.067 6.211 135,825 +0.03(+0.55%)
May 11, 2004 6.067 6.207 5.957 6.177 265,057 +0.11(+1.81%)
May 10, 2004 6.408 6.408 6.067 6.067 212,837 -0.38(-5.88%)
May 07, 2004 6.616 6.658 6.446 6.446 172,749 -0.21(-3.13%)
May 06, 2004 6.707 6.742 6.597 6.654 135,034 -0.05(-0.74%)
May 05, 2004 6.726 6.726 6.620 6.704 126,331 -0.02(-0.28%)
May 04, 2004 6.616 6.730 6.613 6.723 140,309 +0.14(+2.19%)
May 03, 2004 6.578 6.578 6.522 6.578 69,099 +0.03(+0.41%)
Apr 30, 2004 6.541 6.556 6.484 6.552 125,276 -0.00(-0.06%)
Apr 29, 2004 6.541 6.594 6.484 6.556 107,078 +0.06(+0.88%)
Apr 28, 2004 6.533 6.575 6.487 6.499 85,978 -0.03(-0.52%)
Apr 27, 2004 6.446 6.537 6.370 6.533 178,815 +0.02(+0.35%)
Apr 26, 2004 6.688 6.730 6.389 6.510 223,914 -0.22(-3.21%)
Apr 23, 2004 6.730 6.768 6.635 6.726 116,836 -0.04(-0.62%)
Apr 22, 2004 6.844 6.844 6.730 6.768 98,374 -0.09(-1.27%)
Apr 21, 2004 6.825 6.870 6.730 6.855 155,078 -0.03(-0.39%)
Apr 20, 2004 6.939 6.939 6.768 6.882 85,187 -0.06(-0.82%)
Apr 19, 2004 6.980 6.996 6.939 6.939 68,308 -0.04(-0.60%)
Apr 16, 2004 6.901 7.003 6.825 6.980 37,450 +0.10(+1.43%)
Apr 15, 2004 6.749 6.882 6.749 6.882 67,253 +0.15(+2.25%)
Apr 14, 2004 6.787 6.825 6.692 6.730 191,474 -0.17(-2.47%)
Apr 13, 2004 7.033 7.033 6.863 6.901 104,176 -0.17(-2.47%)
Apr 12, 2004 7.223 7.223 6.992 7.075 100,484 -0.11(-1.53%)
Apr 08, 2004 7.242 7.242 7.094 7.185 58,813 -0.09(-1.30%)
Apr 07, 2004 7.265 7.287 7.193 7.280 44,835 +0.08(+1.05%)
Apr 06, 2004 7.212 7.280 7.185 7.204 51,956 -0.04(-0.52%)
Apr 05, 2004 7.299 7.299 7.204 7.242 61,978 -0.10(-1.34%)
Apr 02, 2004 7.356 7.378 7.280 7.341 45,890 -0.03(-0.46%)
Apr 01, 2004 7.356 7.378 7.318 7.375 39,824 +0.05(+0.72%)
Mar 31, 2004 7.261 7.322 7.193 7.322 43,253 +0.06(+0.84%)
Mar 30, 2004 7.170 7.280 7.170 7.261 40,879 +0.08(+1.06%)
Mar 29, 2004 7.242 7.261 7.147 7.185 51,956 -0.02(-0.26%)
Mar 26, 2004 7.162 7.204 7.136 7.204 48,791 +0.06(+0.80%)
Mar 25, 2004 7.128 7.159 7.083 7.147 83,605 +0.02(+0.27%)
Mar 24, 2004 7.193 7.193 7.068 7.128 57,758 -0.03(-0.37%)
Mar 23, 2004 7.128 7.197 7.090 7.155 96,528 -0.08(-1.15%)
Mar 22, 2004 7.287 7.363 7.166 7.238 85,715 -0.08(-1.09%)
Mar 19, 2004 7.337 7.337 7.204 7.318 73,583 +0.00(+0.00%)
Mar 18, 2004 7.356 7.356 7.227 7.318 90,726 -0.04(-0.57%)
Mar 17, 2004 7.413 7.413 7.356 7.360 30,857 -0.07(-0.97%)
Mar 16, 2004 7.526 7.526 7.432 7.432 148,221 -0.08(-1.01%)
Mar 15, 2004 7.545 7.583 7.507 7.507 65,143 -0.08(-1.00%)
Mar 12, 2004 7.583 7.587 7.583 7.583 49,319 +0.00(+0.00%)
Mar 11, 2004 7.583 7.587 7.583 7.583 77,803 +0.00(+0.00%)
Mar 10, 2004 7.583 7.591 7.583 7.583 101,803 +0.00(+0.00%)
Mar 09, 2004 7.583 7.587 7.583 7.583 179,078 +0.00(+0.00%)
Mar 08, 2004 7.587 7.587 7.583 7.583 65,671 +0.00(+0.00%)
Mar 05, 2004 7.583 7.587 7.583 7.583 41,143 +0.00(+0.00%)
Mar 04, 2004 7.583 7.587 7.583 7.583 116,308 +0.00(+0.00%)
Mar 03, 2004 7.583 7.587 7.583 7.583 148,748 +0.00(+0.00%)
Mar 02, 2004 7.583 7.587 7.583 7.583 62,506 +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.