Skip to main content
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, 2005 7.523 7.561 7.435 7.485 73,846 -0.06(-0.75%)
May 27, 2005 7.507 7.561 7.485 7.542 80,704 +0.04(+0.51%)
May 26, 2005 7.488 7.507 7.433 7.504 79,385 +0.06(+0.82%)
May 25, 2005 7.511 7.511 7.375 7.443 127,386 -0.06(-0.76%)
May 24, 2005 7.538 7.538 7.397 7.500 111,297 -0.04(-0.50%)
May 23, 2005 7.507 7.542 7.443 7.538 125,539 +0.05(+0.66%)
May 20, 2005 7.470 7.545 7.435 7.488 84,660 +0.02(+0.25%)
May 19, 2005 7.451 7.523 7.416 7.470 121,320 +0.06(+0.77%)
May 18, 2005 7.473 7.488 7.401 7.413 118,155 -0.05(-0.71%)
May 17, 2005 7.397 7.466 7.363 7.466 66,989 +0.04(+0.56%)
May 16, 2005 7.451 7.485 7.397 7.424 114,462 +0.02(+0.26%)
May 13, 2005 7.428 7.485 7.375 7.405 91,517 -0.03(-0.36%)
May 12, 2005 7.432 7.470 7.329 7.432 87,297 +0.01(+0.15%)
May 11, 2005 7.424 7.451 7.375 7.420 68,044 -0.02(-0.31%)
May 10, 2005 7.451 7.485 7.416 7.443 77,011 +0.03(+0.41%)
May 09, 2005 7.526 7.526 7.401 7.413 107,078 -0.06(-0.86%)
May 06, 2005 7.458 7.481 7.432 7.477 75,956 +0.06(+0.77%)
May 05, 2005 7.454 7.488 7.397 7.420 114,462 -0.03(-0.46%)
May 04, 2005 7.378 7.458 7.322 7.454 97,056 +0.10(+1.34%)
May 03, 2005 7.322 7.356 7.310 7.356 100,748 +0.03(+0.47%)
May 02, 2005 7.378 7.394 7.318 7.322 81,495 -0.03(-0.41%)
Apr 29, 2005 7.299 7.356 7.291 7.352 116,308 +0.08(+1.15%)
Apr 28, 2005 7.265 7.303 7.242 7.269 81,759 +0.00(+0.05%)
Apr 27, 2005 7.280 7.303 7.223 7.265 84,660 +0.00(+0.05%)
Apr 26, 2005 7.318 7.318 7.193 7.261 251,607 +0.00(+0.00%)
Apr 25, 2005 7.299 7.337 7.204 7.261 96,001 -0.02(-0.21%)
Apr 22, 2005 7.303 7.303 7.185 7.276 101,275 +0.02(+0.21%)
Apr 21, 2005 7.261 7.284 7.151 7.261 190,419 +0.13(+1.86%)
Apr 20, 2005 7.185 7.185 7.113 7.128 107,605 -0.07(-1.00%)
Apr 19, 2005 7.155 7.208 7.106 7.200 83,341 +0.10(+1.44%)
Apr 18, 2005 7.128 7.204 7.090 7.098 70,154 -0.05(-0.69%)
Apr 15, 2005 7.147 7.174 7.109 7.147 76,220 -0.06(-0.84%)
Apr 14, 2005 7.337 7.337 7.159 7.208 138,199 -0.11(-1.50%)
Apr 13, 2005 7.337 7.413 7.299 7.318 56,967 -0.02(-0.26%)
Apr 12, 2005 7.394 7.409 7.329 7.337 72,000 -0.06(-0.77%)
Apr 11, 2005 7.432 7.439 7.356 7.394 107,605 -0.01(-0.10%)
Apr 08, 2005 7.303 7.405 7.303 7.401 54,857 +0.06(+0.83%)
Apr 07, 2005 7.303 7.375 7.303 7.341 57,495 +0.04(+0.57%)
Apr 06, 2005 7.310 7.371 7.280 7.299 74,638 -0.01(-0.16%)
Apr 05, 2005 7.242 7.341 7.231 7.310 56,703 +0.05(+0.73%)
Apr 04, 2005 7.272 7.280 7.223 7.257 145,056 -0.02(-0.31%)
Apr 01, 2005 7.341 7.352 7.223 7.280 107,078 +0.00(+0.00%)
Mar 31, 2005 7.181 7.280 7.181 7.280 98,638 +0.06(+0.84%)
Mar 30, 2005 7.071 7.219 7.071 7.219 80,440 +0.14(+2.04%)
Mar 29, 2005 7.204 7.212 7.037 7.075 105,231 -0.07(-0.96%)
Mar 28, 2005 7.204 7.280 7.132 7.143 140,836 -0.07(-0.95%)
Mar 24, 2005 7.261 7.280 7.185 7.212 86,506 -0.01(-0.16%)
Mar 23, 2005 7.242 7.329 7.185 7.223 148,485 -0.05(-0.73%)
Mar 22, 2005 7.322 7.409 7.246 7.276 140,309 -0.06(-0.88%)
Mar 21, 2005 7.356 7.371 7.280 7.341 78,594 -0.00(-0.05%)
Mar 18, 2005 7.348 7.375 7.314 7.344 126,067 -0.02(-0.26%)
Mar 17, 2005 7.246 7.413 7.242 7.363 207,826 +0.10(+1.36%)
Mar 16, 2005 7.318 7.341 7.242 7.265 121,320 -0.03(-0.47%)
Mar 15, 2005 7.371 7.432 7.265 7.299 98,638 -0.07(-0.93%)
Mar 14, 2005 7.375 7.405 7.337 7.367 93,363 +0.01(+0.10%)
Mar 11, 2005 7.470 7.470 7.329 7.360 122,638 -0.11(-1.47%)
Mar 10, 2005 7.488 7.515 7.413 7.470 70,418 +0.01(+0.15%)
Mar 09, 2005 7.515 7.515 7.458 7.458 140,836 -0.05(-0.61%)
Mar 08, 2005 7.485 7.545 7.477 7.504 108,924 -0.01(-0.15%)
Mar 07, 2005 7.526 7.561 7.507 7.515 156,397 -0.01(-0.15%)
Mar 04, 2005 7.519 7.534 7.492 7.526 190,947 +0.05(+0.61%)
Mar 03, 2005 7.432 7.481 7.432 7.481 171,430 +0.01(+0.15%)
Mar 02, 2005 7.462 7.507 7.447 7.470 167,474 +0.00(+0.00%)
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.