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 29, 2009 2.995 3.060 2.995 3.060 96,304 +0.07(+2.41%)
May 28, 2009 2.935 3.011 2.916 2.988 164,834 +0.07(+2.34%)
May 27, 2009 2.965 3.022 2.920 2.920 188,692 -0.06(-2.16%)
May 26, 2009 2.874 3.022 2.874 2.984 185,063 +0.07(+2.47%)
May 22, 2009 2.961 2.961 2.912 2.912 90,267 +0.01(+0.39%)
May 21, 2009 2.901 2.908 2.848 2.901 139,781 -0.04(-1.29%)
May 20, 2009 2.939 3.060 2.939 2.939 144,033 -0.01(-0.26%)
May 19, 2009 2.863 2.976 2.863 2.946 175,209 -0.00(-0.13%)
May 18, 2009 2.840 2.957 2.840 2.950 126,789 +0.12(+4.29%)
May 15, 2009 2.840 2.897 2.826 2.829 174,020 -0.04(-1.45%)
May 14, 2009 2.840 2.901 2.840 2.870 174,824 +0.03(+0.93%)
May 13, 2009 2.889 2.904 2.806 2.844 187,384 -0.11(-3.85%)
May 12, 2009 2.980 2.992 2.916 2.957 124,500 -0.03(-1.02%)
May 11, 2009 2.984 3.011 2.931 2.988 200,402 -0.05(-1.50%)
May 08, 2009 2.946 3.033 2.942 3.033 156,579 +0.11(+3.90%)
May 07, 2009 2.973 3.008 2.899 2.920 112,503 -0.04(-1.41%)
May 06, 2009 2.897 2.988 2.893 2.961 143,302 +0.07(+2.49%)
May 05, 2009 2.848 2.935 2.844 2.889 106,136 +0.00(+0.13%)
May 04, 2009 2.810 2.897 2.810 2.885 180,344 +0.07(+2.42%)
May 01, 2009 2.768 2.825 2.749 2.817 91,960 +0.03(+1.09%)
Apr 30, 2009 2.779 2.855 2.775 2.787 120,544 +0.02(+0.55%)
Apr 29, 2009 2.684 2.791 2.684 2.772 99,885 +0.09(+3.54%)
Apr 28, 2009 2.631 2.712 2.631 2.677 65,256 +0.01(+0.43%)
Apr 27, 2009 2.673 2.739 2.654 2.666 93,825 -0.04(-1.40%)
Apr 24, 2009 2.681 2.745 2.681 2.703 78,003 +0.04(+1.42%)
Apr 23, 2009 2.597 2.684 2.586 2.666 153,076 +0.05(+2.03%)
Apr 22, 2009 2.631 2.719 2.612 2.612 101,006 -0.03(-1.01%)
Apr 21, 2009 2.548 2.673 2.548 2.639 94,550 +0.03(+1.16%)
Apr 20, 2009 2.654 2.654 2.571 2.609 197,321 -0.11(-4.18%)
Apr 17, 2009 2.677 2.764 2.673 2.722 177,085 +0.01(+0.42%)
Apr 16, 2009 2.643 2.726 2.616 2.711 72,275 +0.08(+3.17%)
Apr 15, 2009 2.578 2.628 2.566 2.628 81,334 +0.05(+1.76%)
Apr 14, 2009 2.590 2.635 2.582 2.582 74,722 -0.06(-2.16%)
Apr 13, 2009 2.590 2.654 2.590 2.639 69,972 -0.02(-0.57%)
Apr 09, 2009 2.578 2.669 2.578 2.654 146,931 +0.13(+4.95%)
Apr 08, 2009 2.510 2.578 2.510 2.529 50,445 +0.00(+0.15%)
Apr 07, 2009 2.521 2.552 2.484 2.525 171,625 -0.05(-2.06%)
Apr 06, 2009 2.518 2.578 2.468 2.578 169,101 -0.02(-0.73%)
Apr 03, 2009 2.521 2.601 2.514 2.597 117,664 +0.04(+1.48%)
Apr 02, 2009 2.472 2.597 2.472 2.559 91,140 +0.09(+3.85%)
Apr 01, 2009 2.370 2.468 2.355 2.465 75,160 +0.05(+1.88%)
Mar 31, 2009 2.389 2.471 2.389 2.419 69,278 +0.05(+1.92%)
Mar 30, 2009 2.389 2.396 2.358 2.374 118,271 -0.15(-6.01%)
Mar 26, 2009 2.457 2.529 2.457 2.525 96,011 +0.08(+3.26%)
Mar 25, 2009 2.396 2.480 2.370 2.446 158,014 +0.03(+1.42%)
Mar 24, 2009 2.408 2.453 2.393 2.411 161,672 -0.05(-2.00%)
Mar 23, 2009 2.371 2.461 2.371 2.461 78,570 +0.22(+9.63%)
Mar 20, 2009 2.313 2.324 2.218 2.245 49,859 -0.08(-3.58%)
Mar 19, 2009 2.328 2.362 2.317 2.328 85,266 +0.01(+0.54%)
Mar 18, 2009 2.203 2.362 2.203 2.315 107,600 +0.07(+2.98%)
Mar 17, 2009 2.180 2.248 2.157 2.248 81,669 +0.08(+3.49%)
Mar 16, 2009 2.169 2.264 2.165 2.173 100,605 -0.02(-0.69%)
Mar 13, 2009 2.176 2.188 2.102 2.188 0 +0.03(+1.59%)
Mar 12, 2009 1.979 2.154 1.964 2.154 207,615 +0.14(+7.17%)
Mar 11, 2009 1.911 2.047 1.900 2.010 202,082 +0.02(+1.15%)
Mar 10, 2009 1.850 2.029 1.850 1.987 181,267 +0.14(+7.38%)
Mar 09, 2009 1.847 1.903 1.831 1.850 194,507 -0.06(-3.37%)
Mar 06, 2009 1.922 2.002 1.862 1.915 0 -0.04(-2.13%)
Mar 05, 2009 2.010 2.010 1.915 1.956 150,655 -0.10(-4.97%)
Mar 04, 2009 1.991 2.078 1.991 2.059 245,087 -0.04(-1.99%)
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.