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, 2016 7.469 7.469 7.374 7.406 142,463 +0.01(+0.17%)
May 27, 2016 7.380 7.393 7.393 7.393 95,893 +0.04(+0.60%)
May 26, 2016 7.329 7.405 7.317 7.348 50,370 +0.00(+0.00%)
May 25, 2016 7.310 7.355 7.285 7.348 97,246 +0.08(+1.13%)
May 24, 2016 7.190 7.272 7.165 7.266 135,738 +0.12(+1.69%)
May 23, 2016 7.158 7.171 7.127 7.146 69,044 -0.03(-0.35%)
May 20, 2016 7.133 7.177 7.127 7.171 67,980 +0.08(+1.07%)
May 19, 2016 7.108 7.108 7.044 7.095 118,269 -0.04(-0.62%)
May 18, 2016 7.108 7.158 7.076 7.139 92,735 +0.04(+0.63%)
May 17, 2016 7.146 7.152 7.089 7.095 62,575 -0.07(-0.97%)
May 16, 2016 7.114 7.194 7.089 7.165 54,553 +0.07(+0.98%)
May 13, 2016 7.152 7.158 7.070 7.095 110,248 -0.04(-0.53%)
May 12, 2016 7.152 7.171 7.120 7.133 74,561 -0.03(-0.44%)
May 11, 2016 7.203 7.208 7.127 7.165 84,427 -0.03(-0.35%)
May 10, 2016 7.133 7.190 7.133 7.190 76,840 +0.10(+1.35%)
May 09, 2016 7.114 7.158 7.089 7.094 95,841 -0.05(-0.63%)
May 06, 2016 7.089 7.139 7.082 7.139 58,734 -0.01(-0.09%)
May 05, 2016 7.152 7.184 7.121 7.146 76,011 -0.01(-0.18%)
May 04, 2016 7.171 7.222 7.120 7.158 71,060 -0.03(-0.44%)
May 03, 2016 7.253 7.270 7.171 7.190 208,681 -0.10(-1.31%)
May 02, 2016 7.272 7.291 7.253 7.285 80,394 +0.03(+0.35%)
Apr 29, 2016 7.298 7.298 7.241 7.260 100,020 -0.03(-0.43%)
Apr 28, 2016 7.323 7.361 7.279 7.291 85,029 -0.04(-0.52%)
Apr 27, 2016 7.310 7.336 7.272 7.329 92,977 +0.01(+0.09%)
Apr 26, 2016 7.228 7.323 7.196 7.323 187,208 +0.13(+1.76%)
Apr 25, 2016 7.171 7.266 7.152 7.196 86,964 -0.02(-0.26%)
Apr 22, 2016 7.203 7.215 7.146 7.215 74,074 +0.03(+0.44%)
Apr 21, 2016 7.190 7.209 7.173 7.184 84,460 -0.02(-0.26%)
Apr 20, 2016 7.184 7.228 7.180 7.203 88,266 +0.04(+0.53%)
Apr 19, 2016 7.177 7.218 7.158 7.165 61,277 +0.01(+0.11%)
Apr 18, 2016 7.070 7.157 7.063 7.157 52,629 +0.06(+0.79%)
Apr 15, 2016 7.133 7.158 7.044 7.101 67,874 -0.01(-0.09%)
Apr 14, 2016 7.089 7.127 7.089 7.108 72,502 +0.01(+0.09%)
Apr 13, 2016 7.044 7.101 7.044 7.101 85,111 +0.09(+1.27%)
Apr 12, 2016 6.987 7.057 6.974 7.012 98,703 +0.04(+0.64%)
Apr 11, 2016 6.987 7.082 6.955 6.968 102,656 -0.03(-0.36%)
Apr 08, 2016 6.955 7.031 6.943 6.993 74,213 +0.06(+0.91%)
Apr 07, 2016 7.012 7.012 6.867 6.930 178,336 -0.09(-1.26%)
Apr 06, 2016 6.981 7.038 6.943 7.019 84,857 +0.04(+0.64%)
Apr 05, 2016 7.101 7.101 6.974 6.974 111,140 -0.15(-2.14%)
Apr 04, 2016 7.196 7.215 7.055 7.127 167,468 -0.06(-0.79%)
Apr 01, 2016 7.152 7.190 7.019 7.184 141,538 +0.02(+0.27%)
Mar 31, 2016 7.127 7.165 7.082 7.165 100,459 +0.06(+0.89%)
Mar 30, 2016 7.082 7.108 7.019 7.101 84,468 +0.09(+1.27%)
Mar 29, 2016 6.949 7.051 6.886 7.012 122,536 +0.08(+1.21%)
Mar 28, 2016 6.968 6.968 6.886 6.929 138,599 -0.01(-0.11%)
Mar 24, 2016 6.943 6.936 6.936 6.936 125,071 -0.04(-0.55%)
Mar 23, 2016 7.063 7.063 6.974 6.974 89,955 -0.08(-1.17%)
Mar 22, 2016 7.051 7.082 7.035 7.057 60,844 -0.02(-0.27%)
Mar 21, 2016 7.076 7.101 7.038 7.076 82,564 -0.02(-0.27%)
Mar 18, 2016 7.070 7.114 7.070 7.095 89,554 +0.03(+0.36%)
Mar 17, 2016 7.019 7.082 6.981 7.070 87,758 +0.04(+0.54%)
Mar 16, 2016 6.968 7.031 6.924 7.031 73,725 +0.08(+1.19%)
Mar 15, 2016 6.968 6.968 6.924 6.949 137,614 -0.06(-0.90%)
Mar 14, 2016 6.949 7.038 6.918 7.012 143,813 +0.07(+1.00%)
Mar 11, 2016 6.930 6.981 6.913 6.943 66,727 +0.07(+1.09%)
Mar 10, 2016 6.874 6.893 6.781 6.868 40,782 +0.02(+0.27%)
Mar 09, 2016 6.831 6.874 6.794 6.849 79,507 +0.02(+0.36%)
Mar 08, 2016 6.812 6.825 6.769 6.825 71,102 -0.01(-0.18%)
Mar 07, 2016 6.794 6.849 6.781 6.837 74,611 +0.00(+0.00%)
Mar 04, 2016 6.750 6.837 6.744 6.837 62,336 +0.09(+1.28%)
Mar 03, 2016 6.713 6.787 6.670 6.750 164,348 +0.06(+0.93%)
Mar 02, 2016 6.626 6.704 6.626 6.688 78,931 +0.04(+0.65%)
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.