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, 2018 9.782 9.804 9.707 9.752 99,391 -0.04(-0.38%)
May 30, 2018 9.894 9.953 9.760 9.789 177,546 -0.08(-0.83%)
May 29, 2018 9.983 9.983 9.812 9.871 64,822 -0.13(-1.34%)
May 25, 2018 10.01 10.01 10.01 0 -0.01(-0.15%)
May 24, 2018 10.06 10.09 10.01 10.02 51,356 -0.05(-0.52%)
May 23, 2018 10.14 10.14 10.06 10.07 60,382 -0.05(-0.51%)
May 22, 2018 10.13 10.15 10.09 10.12 52,830 +0.01(+0.15%)
May 21, 2018 10.10 10.12 10.09 10.11 28,062 +0.02(+0.22%)
May 18, 2018 9.998 10.09 9.998 10.09 20,783 +0.07(+0.67%)
May 17, 2018 10.12 10.19 9.961 10.02 122,114 -0.11(-1.11%)
May 16, 2018 10.12 10.16 10.12 10.13 23,280 +0.00(+0.01%)
May 15, 2018 10.12 10.13 10.06 10.13 50,700 -0.03(-0.30%)
May 14, 2018 10.13 10.17 10.09 10.16 31,939 +0.08(+0.81%)
May 11, 2018 10.18 10.18 10.06 10.08 31,531 -0.04(-0.37%)
May 10, 2018 10.14 10.15 10.02 10.12 60,579 +0.06(+0.59%)
May 09, 2018 10.01 10.09 9.997 10.06 81,157 +0.13(+1.28%)
May 08, 2018 9.923 9.949 9.812 9.931 98,208 +0.00(+0.00%)
May 07, 2018 10.07 10.07 9.909 9.931 112,277 -0.14(-1.41%)
May 04, 2018 9.819 10.14 9.798 10.07 336,960 +0.25(+2.58%)
May 03, 2018 9.774 9.856 9.752 9.819 23,117 +0.07(+0.76%)
May 02, 2018 9.804 9.901 9.745 9.745 56,166 -0.11(-1.13%)
May 01, 2018 9.991 9.991 9.842 9.856 83,459 -0.10(-0.97%)
Apr 30, 2018 9.998 10.06 9.953 9.953 62,243 -0.07(-0.67%)
Apr 27, 2018 10.01 10.02 9.983 10.02 42,496 +0.00(+0.00%)
Apr 26, 2018 9.968 10.02 9.931 10.02 21,670 +0.07(+0.75%)
Apr 25, 2018 9.968 9.968 9.864 9.946 53,468 +0.00(+0.00%)
Apr 24, 2018 10.06 10.06 9.901 9.946 77,156 -0.04(-0.45%)
Apr 23, 2018 9.991 10.02 9.923 9.991 92,883 +0.04(+0.37%)
Apr 20, 2018 9.968 9.968 9.879 9.953 58,014 +0.01(+0.07%)
Apr 19, 2018 9.886 9.946 9.864 9.946 35,755 +0.07(+0.68%)
Apr 18, 2018 9.931 9.968 9.879 9.879 63,547 -0.04(-0.38%)
Apr 17, 2018 9.909 9.953 9.871 9.916 50,849 +0.07(+0.76%)
Apr 16, 2018 9.834 10.00 9.819 9.842 53,304 +0.01(+0.15%)
Apr 13, 2018 9.894 9.894 9.797 9.827 47,960 -0.03(-0.30%)
Apr 12, 2018 9.871 9.876 9.789 9.856 36,660 +0.04(+0.46%)
Apr 11, 2018 9.856 9.916 9.767 9.812 31,570 -0.04(-0.38%)
Apr 10, 2018 9.931 9.931 9.797 9.849 60,305 +0.08(+0.84%)
Apr 09, 2018 9.797 9.819 9.640 9.767 37,971 +0.06(+0.61%)
Apr 06, 2018 9.767 9.783 9.648 9.707 57,894 -0.04(-0.46%)
Apr 05, 2018 9.797 9.797 9.693 9.752 56,995 +0.06(+0.61%)
Apr 04, 2018 9.499 9.693 9.499 9.693 57,751 +0.04(+0.46%)
Apr 03, 2018 9.693 9.693 9.506 9.648 81,977 +0.11(+1.17%)
Apr 02, 2018 9.596 9.827 9.499 9.536 182,775 -0.16(-1.61%)
Mar 29, 2018 9.693 9.693 9.693 0 +0.10(+1.01%)
Mar 28, 2018 9.715 9.715 9.596 9.596 59,162 -0.06(-0.62%)
Mar 27, 2018 9.715 9.782 9.648 9.655 27,265 -0.04(-0.46%)
Mar 26, 2018 9.745 9.745 9.573 9.700 45,136 +0.05(+0.54%)
Mar 23, 2018 9.797 9.886 9.603 9.648 39,468 -0.09(-0.92%)
Mar 22, 2018 9.804 9.849 9.737 9.737 39,929 -0.15(-1.51%)
Mar 21, 2018 9.901 9.961 9.856 9.886 23,815 -0.05(-0.52%)
Mar 20, 2018 9.894 9.938 9.871 9.938 64,594 +0.07(+0.68%)
Mar 19, 2018 9.961 9.961 9.849 9.871 27,195 -0.11(-1.12%)
Mar 16, 2018 9.983 10.06 9.983 9.983 34,440 -0.01(-0.07%)
Mar 15, 2018 10.10 10.13 9.991 9.991 68,921 -0.05(-0.52%)
Mar 14, 2018 10.15 10.24 10.04 10.04 18,830 -0.06(-0.59%)
Mar 13, 2018 10.27 10.27 10.10 10.10 26,639 -0.13(-1.28%)
Mar 12, 2018 10.16 10.29 10.13 10.23 67,864 +0.06(+0.57%)
Mar 09, 2018 10.12 10.20 10.09 10.18 56,943 +0.09(+0.94%)
Mar 08, 2018 10.05 10.17 9.993 10.08 35,474 +0.06(+0.57%)
Mar 07, 2018 10.04 10.02 59,641 +0.03(+0.30%)
Mar 06, 2018 10.01 10.01 9.970 9.993 34,879 +0.01(+0.15%)
Mar 05, 2018 9.861 9.980 9.795 9.978 40,609 +0.04(+0.44%)
Mar 02, 2018 9.825 10.00 9.671 9.934 24,025 +0.04(+0.44%)
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.