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.