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 28, 2010 3.968 3.999 3.890 3.968 78,933 -0.02(-0.39%)
May 27, 2010 3.886 3.983 3.886 3.983 83,106 +0.14(+3.52%)
May 26, 2010 3.813 3.913 3.813 3.848 1,548 +0.03(+0.81%)
May 25, 2010 3.735 3.817 3.646 3.817 149,605 +0.00(+0.10%)
May 24, 2010 3.782 3.875 3.782 3.813 160,667 -0.02(-0.40%)
May 21, 2010 3.600 3.832 3.588 3.828 214,137 +0.08(+2.17%)
May 20, 2010 3.751 3.801 3.741 3.747 203,667 -0.19(-4.82%)
May 19, 2010 3.952 3.991 3.912 3.937 62,957 -0.05(-1.36%)
May 18, 2010 4.057 4.099 3.944 3.991 171,132 -0.07(-1.72%)
May 17, 2010 4.123 4.123 3.975 4.061 94,382 -0.04(-1.04%)
May 14, 2010 4.103 4.146 3.999 4.103 129,399 -0.05(-1.12%)
May 13, 2010 4.169 4.223 4.127 4.150 94,769 -0.07(-1.61%)
May 12, 2010 4.138 4.220 4.107 4.218 155,539 +0.09(+2.13%)
May 11, 2010 4.173 4.212 4.123 4.130 118,888 -0.04(-1.07%)
May 10, 2010 4.208 4.212 4.150 4.175 169,795 +0.18(+4.60%)
May 07, 2010 4.092 4.094 3.944 3.991 123,107 -0.03(-0.87%)
May 06, 2010 4.351 4.351 3.913 4.026 458,169 -0.32(-7.28%)
May 05, 2010 4.347 4.398 4.338 4.342 196,998 -0.08(-1.70%)
May 04, 2010 4.436 4.452 4.398 4.417 258 -0.08(-1.72%)
May 03, 2010 4.495 4.506 4.436 4.495 169,364 +0.03(+0.78%)
Apr 30, 2010 4.522 4.545 4.460 4.460 105,898 -0.08(-1.79%)
Apr 29, 2010 4.502 4.557 4.487 4.541 190,571 +0.07(+1.47%)
Apr 28, 2010 4.444 4.495 4.444 4.475 118,472 +0.03(+0.61%)
Apr 27, 2010 4.522 4.564 4.440 4.448 205,068 -0.11(-2.38%)
Apr 26, 2010 4.572 4.590 4.522 4.557 427,718 +0.00(+0.00%)
Apr 23, 2010 4.568 4.568 4.533 4.557 137,955 +0.01(+0.17%)
Apr 22, 2010 4.506 4.555 4.498 4.549 96,896 +0.00(+0.09%)
Apr 21, 2010 4.541 4.580 4.526 4.545 243,453 +0.02(+0.43%)
Apr 20, 2010 4.537 4.557 4.514 4.526 130,468 +0.01(+0.17%)
Apr 19, 2010 4.502 4.533 4.487 4.518 52,448 -0.00(-0.09%)
Apr 16, 2010 4.533 4.568 4.495 4.522 168,887 -0.05(-1.02%)
Apr 15, 2010 4.557 4.603 4.526 4.568 222,381 -0.02(-0.51%)
Apr 14, 2010 4.611 4.630 4.576 4.591 133,106 -0.01(-0.17%)
Apr 13, 2010 4.607 4.626 4.591 4.599 123,332 -0.02(-0.50%)
Apr 12, 2010 4.622 4.669 4.595 4.622 211,949 -0.03(-0.67%)
Apr 09, 2010 4.642 4.679 4.634 4.653 85,556 -0.01(-0.25%)
Apr 08, 2010 4.622 4.708 4.622 4.665 120,872 +0.03(+0.58%)
Apr 07, 2010 4.657 4.715 4.638 4.638 145,424 -0.05(-0.99%)
Apr 06, 2010 4.700 4.785 4.684 4.684 227,803 +0.01(+0.17%)
Apr 05, 2010 4.665 4.723 4.642 4.677 195,031 +0.05(+1.17%)
Apr 01, 2010 4.619 4.622 4.622 4.622 120,268 +0.07(+1.62%)
Mar 31, 2010 4.510 4.580 4.498 4.549 152,034 +0.00(+0.09%)
Mar 30, 2010 4.510 4.584 4.499 4.545 263,437 +0.05(+1.12%)
Mar 29, 2010 4.378 4.510 4.250 4.495 139,862 +0.02(+0.35%)
Mar 26, 2010 4.495 4.522 4.464 4.479 148,717 +0.01(+0.17%)
Mar 25, 2010 4.433 4.495 4.433 4.471 195,821 +0.04(+0.91%)
Mar 24, 2010 4.394 4.448 4.394 4.431 95,249 +0.01(+0.23%)
Mar 23, 2010 4.363 4.440 4.347 4.421 170,324 +0.03(+0.80%)
Mar 22, 2010 4.359 4.386 4.328 4.386 165,632 +0.01(+0.27%)
Mar 19, 2010 4.382 4.394 4.359 4.374 81,813 -0.03(-0.70%)
Mar 18, 2010 4.386 4.413 4.367 4.405 155,015 +0.00(+0.09%)
Mar 17, 2010 4.343 4.425 4.328 4.402 153,396 +0.04(+0.98%)
Mar 16, 2010 4.328 4.363 4.309 4.359 98,390 +0.08(+1.90%)
Mar 15, 2010 4.281 4.297 4.266 4.278 120,622 -0.00(-0.09%)
Mar 12, 2010 4.289 4.316 4.258 4.281 98,080 +0.03(+0.64%)
Mar 11, 2010 4.285 4.285 4.212 4.254 94,052 +0.01(+0.18%)
Mar 10, 2010 4.243 4.258 4.167 4.247 280,320 +0.03(+0.72%)
Mar 09, 2010 4.201 4.231 4.178 4.216 207,006 +0.03(+0.82%)
Mar 08, 2010 4.159 4.205 4.159 4.182 187,647 +0.00(+0.09%)
Mar 05, 2010 4.140 4.178 4.122 4.178 155,329 +0.06(+1.47%)
Mar 04, 2010 4.076 4.129 4.072 4.118 248,959 +0.03(+0.74%)
Mar 03, 2010 4.125 4.137 4.068 4.087 96,183 -0.01(-0.28%)
Mar 02, 2010 4.152 4.152 4.085 4.099 126,494 -0.03(-0.73%)
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.