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, 2017 8.823 8.829 8.774 8.809 29,794 +0.02(+0.24%)
May 30, 2017 8.774 8.802 8.740 8.788 42,544 +0.01(+0.16%)
May 26, 2017 8.809 8.821 8.758 8.774 25,319 -0.06(-0.63%)
May 25, 2017 8.836 8.850 8.816 8.829 59,522 +0.01(+0.16%)
May 24, 2017 8.795 8.823 8.760 8.816 40,281 +0.04(+0.47%)
May 23, 2017 8.802 8.833 8.760 8.774 74,734 -0.03(-0.39%)
May 22, 2017 8.705 8.816 8.705 8.809 132,184 +0.08(+0.95%)
May 19, 2017 8.684 8.733 8.671 8.726 56,703 +0.01(+0.16%)
May 18, 2017 8.615 8.712 8.609 8.712 86,144 +0.10(+1.20%)
May 17, 2017 8.705 8.705 8.609 8.609 88,896 -0.12(-1.34%)
May 16, 2017 8.712 8.755 8.705 8.726 76,594 +0.00(+0.00%)
May 15, 2017 8.691 8.747 8.691 8.726 60,568 +0.06(+0.64%)
May 12, 2017 8.684 8.684 8.609 8.671 151,742 -0.03(-0.32%)
May 11, 2017 8.678 8.711 8.615 8.698 86,841 -0.01(-0.16%)
May 10, 2017 8.684 8.719 8.657 8.712 84,133 +0.00(+0.00%)
May 09, 2017 8.698 8.760 8.678 8.712 45,505 +0.01(+0.08%)
May 08, 2017 8.719 8.740 8.678 8.705 48,970 +0.00(+0.00%)
May 05, 2017 8.698 8.719 8.671 8.705 42,225 +0.04(+0.48%)
May 04, 2017 8.705 8.712 8.636 8.664 45,492 -0.06(-0.71%)
May 03, 2017 8.733 8.754 8.684 8.726 70,898 +0.00(+0.00%)
May 02, 2017 8.657 8.726 8.643 8.726 55,068 +0.03(+0.40%)
May 01, 2017 8.678 8.698 8.636 8.691 64,920 +0.03(+0.40%)
Apr 28, 2017 8.691 8.691 8.643 8.657 60,442 -0.01(-0.08%)
Apr 27, 2017 8.671 8.740 8.657 8.664 56,085 -0.01(-0.16%)
Apr 26, 2017 8.636 8.698 8.602 8.678 48,570 +0.04(+0.48%)
Apr 25, 2017 8.609 8.650 8.588 8.636 74,789 +0.08(+0.89%)
Apr 24, 2017 8.505 8.581 8.491 8.560 62,098 +0.14(+1.72%)
Apr 21, 2017 8.395 8.450 8.367 8.415 65,892 +0.01(+0.08%)
Apr 20, 2017 8.374 8.477 8.353 8.408 108,384 +0.02(+0.25%)
Apr 19, 2017 8.395 8.422 8.381 8.388 32,851 +0.01(+0.08%)
Apr 18, 2017 8.381 8.395 8.332 8.381 49,385 -0.04(-0.49%)
Apr 17, 2017 8.374 8.422 8.360 8.422 29,298 +0.07(+0.83%)
Apr 13, 2017 8.408 8.408 8.339 8.353 28,988 -0.07(-0.82%)
Apr 12, 2017 8.422 8.422 8.332 8.422 67,634 -0.01(-0.08%)
Apr 11, 2017 8.422 8.429 8.339 8.429 52,029 +0.03(+0.33%)
Apr 10, 2017 8.367 8.429 8.367 8.401 45,056 +0.01(+0.16%)
Apr 07, 2017 8.319 8.388 8.312 8.388 30,174 +0.06(+0.75%)
Apr 06, 2017 8.312 8.374 8.312 8.325 68,519 +0.02(+0.25%)
Apr 05, 2017 8.346 8.415 8.305 8.305 52,973 -0.03(-0.33%)
Apr 04, 2017 8.443 8.455 8.332 8.332 46,969 -0.12(-1.47%)
Apr 03, 2017 8.470 8.698 8.422 8.457 170,681 +0.01(+0.08%)
Mar 31, 2017 8.450 8.450 8.429 8.450 57,709 +0.01(+0.08%)
Mar 30, 2017 8.408 8.450 8.388 8.443 33,692 +0.01(+0.16%)
Mar 29, 2017 8.353 8.429 8.339 8.429 43,526 +0.09(+1.08%)
Mar 28, 2017 8.291 8.401 8.291 8.339 70,210 +0.03(+0.42%)
Mar 27, 2017 8.263 8.305 8.201 8.305 42,712 +0.03(+0.33%)
Mar 24, 2017 8.256 8.277 8.187 8.277 42,999 +0.01(+0.17%)
Mar 23, 2017 8.250 8.284 8.222 8.263 47,801 +0.00(+0.00%)
Mar 22, 2017 8.243 8.263 8.222 8.263 25,908 +0.03(+0.34%)
Mar 21, 2017 8.325 8.325 8.222 8.236 74,254 -0.07(-0.83%)
Mar 20, 2017 8.312 8.339 8.250 8.305 65,052 -0.01(-0.08%)
Mar 17, 2017 8.270 8.312 8.250 8.312 39,322 +0.08(+0.92%)
Mar 16, 2017 8.236 8.250 8.214 8.236 66,513 +0.00(+0.00%)
Mar 15, 2017 8.167 8.236 8.167 8.236 46,516 +0.09(+1.10%)
Mar 14, 2017 8.208 8.208 8.146 8.146 44,954 -0.09(-1.09%)
Mar 13, 2017 8.201 8.236 8.146 8.236 65,760 +0.04(+0.49%)
Mar 10, 2017 8.209 8.223 8.142 8.196 53,521 -0.02(-0.25%)
Mar 09, 2017 8.175 8.216 8.142 8.216 40,842 +0.05(+0.58%)
Mar 08, 2017 8.169 8.189 8.169 8.169 53,224 +0.00(+0.00%)
Mar 07, 2017 8.189 8.189 8.169 8.169 48,292 -0.03(-0.33%)
Mar 06, 2017 8.182 8.202 8.162 8.196 58,923 -0.02(-0.25%)
Mar 03, 2017 8.169 8.216 8.135 8.216 51,380 +0.05(+0.58%)
Mar 02, 2017 8.243 8.243 8.155 8.169 68,975 -0.07(-0.82%)
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.