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, 2019 9.039 9.063 8.982 9.023 38,946 -0.11(-1.24%)
May 30, 2019 9.128 9.185 9.104 9.136 38,188 -0.02(-0.18%)
May 29, 2019 9.177 9.201 9.136 9.152 45,946 -0.12(-1.31%)
May 28, 2019 9.282 9.396 9.258 9.274 40,820 -0.06(-0.61%)
May 24, 2019 9.355 9.380 9.307 9.331 36,727 +0.02(+0.26%)
May 23, 2019 9.363 9.444 9.282 9.307 44,625 -0.14(-1.46%)
May 22, 2019 9.428 9.516 9.428 9.444 56,730 -0.05(-0.51%)
May 21, 2019 9.444 9.542 9.444 9.493 26,067 +0.05(+0.52%)
May 20, 2019 9.412 9.485 9.396 9.444 27,836 -0.06(-0.68%)
May 17, 2019 9.493 9.567 9.457 9.509 15,282 -0.06(-0.68%)
May 16, 2019 9.469 9.607 9.469 9.574 29,867 +0.06(+0.68%)
May 15, 2019 9.444 9.612 9.400 9.509 24,930 -0.04(-0.42%)
May 14, 2019 9.453 9.582 9.404 9.550 31,515 +0.09(+0.94%)
May 13, 2019 9.444 9.508 9.428 9.461 16,971 -0.15(-1.52%)
May 10, 2019 9.477 9.637 9.396 9.607 28,223 +0.04(+0.42%)
May 09, 2019 9.485 9.664 9.453 9.566 31,471 -0.03(-0.34%)
May 08, 2019 9.647 9.664 9.574 9.599 21,202 -0.08(-0.84%)
May 07, 2019 9.639 9.814 9.599 9.680 38,827 -0.08(-0.83%)
May 06, 2019 9.647 9.773 9.647 9.761 38,073 -0.04(-0.41%)
May 03, 2019 9.745 9.842 9.745 9.801 18,487 +0.06(+0.67%)
May 02, 2019 9.737 9.834 9.696 9.737 21,616 +0.00(+0.00%)
May 01, 2019 9.801 9.898 9.737 9.737 20,043 -0.10(-0.99%)
Apr 30, 2019 9.761 9.834 9.761 9.834 29,266 +0.04(+0.41%)
Apr 29, 2019 9.745 9.818 9.745 9.793 35,055 +0.02(+0.17%)
Apr 26, 2019 9.777 9.818 9.712 9.777 16,145 +0.04(+0.42%)
Apr 25, 2019 9.842 9.899 9.696 9.737 24,502 -0.18(-1.80%)
Apr 24, 2019 9.842 9.947 9.826 9.915 27,529 +0.04(+0.41%)
Apr 23, 2019 9.874 9.964 9.810 9.874 29,841 +0.02(+0.25%)
Apr 22, 2019 9.810 9.883 9.728 9.850 52,944 -0.05(-0.55%)
Apr 18, 2019 9.801 9.972 9.672 9.904 38,822 +0.08(+0.80%)
Apr 17, 2019 9.777 9.858 9.777 9.826 12,471 +0.05(+0.50%)
Apr 16, 2019 9.737 9.818 9.737 9.777 34,123 +0.06(+0.58%)
Apr 15, 2019 9.672 9.737 9.655 9.720 16,230 +0.04(+0.42%)
Apr 12, 2019 9.777 9.777 9.655 9.680 16,268 +0.02(+0.17%)
Apr 11, 2019 9.664 9.704 9.553 9.664 22,290 +0.02(+0.17%)
Apr 10, 2019 9.607 9.679 9.590 9.647 25,451 +0.06(+0.59%)
Apr 09, 2019 9.623 9.640 9.566 9.590 29,090 -0.10(-1.01%)
Apr 08, 2019 9.599 9.688 9.599 9.688 21,751 +0.11(+1.10%)
Apr 05, 2019 9.688 9.707 9.582 9.582 43,629 -0.11(-1.17%)
Apr 04, 2019 9.688 9.720 9.608 9.696 19,521 +0.05(+0.50%)
Apr 03, 2019 9.582 9.696 9.501 9.647 59,045 +0.08(+0.85%)
Apr 02, 2019 9.558 9.673 9.509 9.566 45,785 +0.02(+0.17%)
Apr 01, 2019 9.453 9.582 9.383 9.550 113,888 +0.22(+2.35%)
Mar 29, 2019 9.274 9.331 9.266 9.331 28,346 +0.05(+0.52%)
Mar 28, 2019 9.233 9.282 9.193 9.282 30,837 +0.07(+0.79%)
Mar 27, 2019 9.201 9.339 9.185 9.209 32,852 +0.01(+0.09%)
Mar 26, 2019 9.274 9.395 9.201 9.201 60,216 +0.02(+0.18%)
Mar 25, 2019 9.347 9.347 9.047 9.185 70,657 -0.20(-2.16%)
Mar 22, 2019 9.461 9.507 9.355 9.388 19,473 -0.08(-0.86%)
Mar 21, 2019 9.574 9.607 9.400 9.469 28,111 -0.15(-1.52%)
Mar 20, 2019 9.623 9.712 9.477 9.615 19,639 -0.01(-0.08%)
Mar 19, 2019 9.574 9.696 9.542 9.623 64,945 +0.07(+0.76%)
Mar 18, 2019 9.526 9.611 9.493 9.550 29,608 +0.02(+0.26%)
Mar 15, 2019 9.453 9.526 9.412 9.526 26,128 +0.08(+0.86%)
Mar 14, 2019 9.347 9.485 9.324 9.444 21,299 +0.07(+0.78%)
Mar 13, 2019 9.268 9.371 9.268 9.371 53,395 +0.09(+0.94%)
Mar 12, 2019 9.292 9.348 9.252 9.284 94,264 +0.03(+0.34%)
Mar 11, 2019 9.165 9.308 9.165 9.252 38,345 +0.10(+1.13%)
Mar 08, 2019 9.268 9.300 9.077 9.149 51,329 -0.14(-1.46%)
Mar 07, 2019 9.308 9.395 9.193 9.284 85,891 -0.06(-0.60%)
Mar 06, 2019 9.435 9.530 9.340 9.340 42,472 -0.07(-0.76%)
Mar 05, 2019 9.403 9.603 9.363 9.411 40,753 -0.01(-0.08%)
Mar 04, 2019 9.467 9.562 9.387 9.419 34,657 -0.05(-0.50%)
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.