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, 2013 6.359 6.414 6.219 6.239 65,097 -0.12(-1.89%)
May 30, 2013 6.329 6.429 6.304 6.359 104,234 +0.06(+1.03%)
May 29, 2013 6.344 6.369 6.249 6.294 126,756 -0.05(-0.87%)
May 28, 2013 6.444 6.538 6.349 6.349 109,173 -0.04(-0.63%)
May 24, 2013 6.424 6.439 6.384 6.389 54,416 -0.05(-0.78%)
May 23, 2013 6.354 6.464 6.329 6.439 80,026 +0.00(+0.08%)
May 22, 2013 6.459 6.573 6.409 6.434 168,925 -0.00(-0.08%)
May 21, 2013 6.409 6.474 6.409 6.439 113,623 +0.05(+0.78%)
May 20, 2013 6.354 6.479 6.319 6.389 231,665 +0.04(+0.63%)
May 17, 2013 6.359 6.379 6.309 6.349 101,587 +0.01(+0.24%)
May 16, 2013 6.294 6.359 6.284 6.334 135,882 +0.01(+0.16%)
May 15, 2013 6.279 6.324 6.264 6.324 108,064 +0.04(+0.64%)
May 13, 2013 6.219 6.291 6.204 6.284 99,231 +0.09(+1.40%)
May 10, 2013 6.169 6.209 6.169 6.197 52,672 +0.01(+0.13%)
May 09, 2013 6.194 6.254 6.174 6.189 71,413 -0.01(-0.24%)
May 08, 2013 6.144 6.244 6.144 6.204 93,711 +0.03(+0.57%)
May 07, 2013 6.119 6.194 6.119 6.169 92,612 +0.04(+0.65%)
May 06, 2013 6.114 6.184 6.114 6.129 82,542 +0.00(+0.00%)
May 03, 2013 6.219 6.199 6.129 6.129 78,360 -0.02(-0.32%)
May 02, 2013 6.114 6.154 6.079 6.149 110,514 +0.04(+0.65%)
May 01, 2013 6.094 6.109 6.060 6.109 134,488 +0.03(+0.43%)
Apr 30, 2013 6.014 6.104 6.014 6.083 74,590 +0.06(+0.98%)
Apr 29, 2013 6.009 6.074 5.984 6.024 165,473 +0.00(+0.00%)
Apr 26, 2013 6.024 6.054 5.994 6.024 75,948 -0.03(-0.50%)
Apr 25, 2013 6.064 6.074 5.999 6.054 140,280 -0.01(-0.25%)
Apr 24, 2013 6.019 6.079 6.019 6.069 75,243 +0.02(+0.41%)
Apr 23, 2013 5.924 6.044 5.919 6.044 61,459 +0.15(+2.54%)
Apr 22, 2013 5.969 5.979 5.884 5.894 160,172 -0.06(-1.01%)
Apr 19, 2013 5.924 5.959 5.877 5.954 72,947 +0.07(+1.19%)
Apr 18, 2013 5.969 6.009 5.869 5.884 88,088 -0.05(-0.93%)
Apr 17, 2013 5.939 5.984 5.934 5.939 80,056 -0.04(-0.75%)
Apr 16, 2013 5.969 6.029 5.947 5.984 76,760 +0.02(+0.42%)
Apr 15, 2013 6.024 6.114 5.944 5.959 119,347 -0.07(-1.16%)
Apr 12, 2013 6.044 6.069 5.994 6.029 75,329 -0.01(-0.25%)
Apr 11, 2013 5.939 6.049 5.939 6.044 79,994 +0.09(+1.60%)
Apr 10, 2013 5.939 6.044 5.939 5.949 84,688 +0.00(+0.08%)
Apr 09, 2013 5.879 5.949 5.874 5.944 101,853 +0.08(+1.36%)
Apr 08, 2013 5.769 5.904 5.769 5.864 152,126 +0.07(+1.29%)
Apr 05, 2013 5.769 5.809 5.759 5.789 56,388 -0.05(-0.94%)
Apr 04, 2013 5.789 5.879 5.769 5.844 79,457 +0.05(+0.86%)
Apr 03, 2013 5.899 5.899 5.779 5.794 129,841 -0.08(-1.44%)
Apr 02, 2013 5.924 5.929 5.864 5.879 78,376 -0.02(-0.42%)
Apr 01, 2013 5.824 6.024 5.824 5.904 159,337 +0.07(+1.29%)
Mar 28, 2013 5.869 5.914 5.804 5.829 132,248 -0.04(-0.68%)
Mar 27, 2013 5.864 5.919 5.809 5.869 130,985 -0.03(-0.59%)
Mar 26, 2013 5.854 5.919 5.849 5.904 98,945 +0.07(+1.20%)
Mar 25, 2013 5.904 5.924 5.809 5.834 92,732 -0.06(-1.10%)
Mar 22, 2013 5.889 5.929 5.874 5.899 119,057 +0.02(+0.34%)
Mar 21, 2013 5.869 5.899 5.859 5.879 131,777 -0.00(-0.08%)
Mar 20, 2013 5.889 5.904 5.859 5.884 88,304 +0.01(+0.26%)
Mar 19, 2013 5.894 5.898 5.844 5.869 80,782 -0.02(-0.42%)
Mar 18, 2013 5.834 5.919 5.824 5.894 49,103 +0.04(+0.73%)
Mar 15, 2013 5.819 5.894 5.799 5.851 77,723 +0.03(+0.55%)
Mar 14, 2013 5.829 5.904 5.814 5.819 127,163 +0.01(+0.17%)
Mar 13, 2013 5.854 5.854 5.784 5.809 172,718 -0.02(-0.34%)
Mar 12, 2013 5.829 5.873 5.785 5.829 59,998 +0.01(+0.17%)
Mar 11, 2013 5.780 5.878 5.770 5.819 76,522 +0.02(+0.34%)
Mar 08, 2013 5.775 5.800 5.716 5.800 120,313 +0.07(+1.20%)
Mar 07, 2013 5.716 5.756 5.697 5.731 158,556 +0.03(+0.60%)
Mar 06, 2013 5.633 5.697 5.633 5.697 104,206 +0.08(+1.48%)
Mar 05, 2013 5.594 5.628 5.560 5.614 112,992 +0.05(+0.97%)
Mar 04, 2013 5.565 5.565 5.501 5.560 79,531 +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.