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, 2015 8.015 8.039 7.969 7.980 40,174 -0.03(-0.43%)
May 28, 2015 8.044 8.044 7.980 8.015 51,662 -0.01(-0.14%)
May 27, 2015 7.998 8.090 7.946 8.027 226,898 +0.02(+0.29%)
May 26, 2015 8.061 8.067 7.975 8.004 109,075 -0.10(-1.29%)
May 22, 2015 8.119 8.108 8.108 8.108 29,678 -0.01(-0.07%)
May 21, 2015 8.114 8.137 8.085 8.114 52,177 +0.01(+0.07%)
May 20, 2015 8.027 8.108 7.998 8.108 220,838 +0.10(+1.30%)
May 19, 2015 8.009 8.038 7.980 8.004 79,567 -0.03(-0.36%)
May 18, 2015 7.980 8.044 7.946 8.033 103,136 +0.02(+0.29%)
May 15, 2015 7.980 8.009 7.934 8.009 101,053 +0.02(+0.22%)
May 14, 2015 7.946 7.998 7.940 7.992 80,711 +0.08(+1.03%)
May 13, 2015 7.934 7.934 7.841 7.911 105,522 +0.02(+0.22%)
May 12, 2015 7.893 7.916 7.827 7.893 104,651 -0.03(-0.37%)
May 11, 2015 7.940 7.951 7.882 7.922 105,163 +0.00(+0.00%)
May 08, 2015 7.951 7.957 7.911 7.922 78,240 +0.02(+0.29%)
May 07, 2015 7.917 7.917 7.841 7.899 103,993 +0.02(+0.29%)
May 06, 2015 8.009 8.009 7.830 7.876 82,098 -0.10(-1.24%)
May 05, 2015 7.992 7.992 7.922 7.975 116,034 -0.04(-0.51%)
May 04, 2015 7.980 8.015 7.969 8.015 29,668 +0.03(+0.44%)
May 01, 2015 7.928 7.992 7.922 7.980 37,993 +0.09(+1.10%)
Apr 30, 2015 7.946 7.957 7.888 7.893 56,615 -0.09(-1.09%)
Apr 29, 2015 7.992 8.003 7.940 7.980 58,325 -0.04(-0.51%)
Apr 28, 2015 7.957 8.021 7.922 8.021 46,053 +0.08(+1.02%)
Apr 27, 2015 8.004 8.011 7.928 7.940 36,970 -0.03(-0.44%)
Apr 24, 2015 8.015 8.026 7.969 7.975 43,522 -0.05(-0.58%)
Apr 23, 2015 8.021 8.044 7.992 8.021 80,357 +0.00(+0.00%)
Apr 22, 2015 7.992 8.021 7.946 8.021 58,706 +0.05(+0.65%)
Apr 21, 2015 7.975 7.986 7.940 7.969 34,846 +0.01(+0.15%)
Apr 20, 2015 7.934 7.967 7.934 7.957 65,332 +0.05(+0.66%)
Apr 17, 2015 7.928 7.928 7.864 7.905 69,666 -0.08(-0.94%)
Apr 16, 2015 7.940 7.980 7.934 7.980 42,134 +0.01(+0.07%)
Apr 15, 2015 7.928 7.991 7.928 7.975 73,278 +0.05(+0.58%)
Apr 14, 2015 7.905 7.969 7.876 7.928 65,817 -0.01(-0.07%)
Apr 13, 2015 7.911 7.951 7.882 7.934 62,310 +0.04(+0.51%)
Apr 10, 2015 7.893 7.905 7.864 7.893 100,956 -0.01(-0.07%)
Apr 09, 2015 7.853 7.899 7.830 7.899 97,274 +0.03(+0.37%)
Apr 08, 2015 7.876 7.899 7.841 7.870 91,104 +0.01(+0.07%)
Apr 07, 2015 7.882 7.899 7.847 7.864 63,465 +0.01(+0.15%)
Apr 06, 2015 7.731 7.893 7.708 7.853 98,249 +0.05(+0.67%)
Apr 02, 2015 7.806 7.801 7.801 7.801 54,698 +0.01(+0.15%)
Apr 01, 2015 7.870 7.876 7.754 7.789 124,033 -0.06(-0.74%)
Mar 31, 2015 7.841 7.864 7.812 7.847 86,728 -0.03(-0.37%)
Mar 30, 2015 7.893 7.922 7.876 7.876 87,263 +0.05(+0.67%)
Mar 27, 2015 7.835 7.859 7.801 7.824 35,251 -0.01(-0.17%)
Mar 26, 2015 7.824 7.859 7.766 7.837 59,567 +0.01(+0.17%)
Mar 25, 2015 7.899 7.899 7.824 7.824 79,175 -0.06(-0.81%)
Mar 24, 2015 7.928 7.940 7.864 7.888 58,009 -0.02(-0.21%)
Mar 23, 2015 7.888 7.957 7.888 7.904 78,173 -0.01(-0.16%)
Mar 20, 2015 7.864 7.938 7.864 7.917 74,744 +0.07(+0.89%)
Mar 19, 2015 7.864 7.871 7.830 7.847 49,433 -0.06(-0.81%)
Mar 18, 2015 7.789 7.946 7.754 7.911 37,255 +0.13(+1.64%)
Mar 17, 2015 7.760 7.824 7.731 7.783 79,724 -0.03(-0.44%)
Mar 16, 2015 7.749 7.830 7.708 7.818 81,027 +0.14(+1.81%)
Mar 13, 2015 7.754 7.771 7.656 7.679 55,308 -0.11(-1.41%)
Mar 12, 2015 7.737 7.795 7.691 7.789 55,507 +0.10(+1.28%)
Mar 11, 2015 7.783 7.783 7.685 7.691 67,409 -0.06(-0.73%)
Mar 10, 2015 7.753 7.804 7.708 7.747 77,193 -0.09(-1.16%)
Mar 09, 2015 7.827 7.855 7.781 7.838 51,203 +0.03(+0.44%)
Mar 06, 2015 7.855 7.884 7.759 7.804 83,461 -0.09(-1.08%)
Mar 05, 2015 7.867 7.918 7.861 7.889 34,903 +0.03(+0.36%)
Mar 04, 2015 7.867 7.872 7.816 7.861 43,495 -0.02(-0.22%)
Mar 03, 2015 7.912 7.923 7.872 7.878 86,045 -0.06(-0.78%)
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.