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, 2021 11.28 11.35 11.18 11.31 19,372 +0.15(+1.39%)
May 27, 2021 11.33 11.35 11.09 11.16 91,910 -0.12(-1.03%)
May 26, 2021 11.32 11.32 11.26 11.28 36,389 +0.04(+0.34%)
May 25, 2021 11.34 11.36 11.24 11.24 50,066 -0.01(-0.09%)
May 24, 2021 11.21 11.29 11.21 11.25 30,432 +0.09(+0.78%)
May 21, 2021 11.25 11.27 11.12 11.16 51,322 -0.01(-0.09%)
May 20, 2021 11.00 11.21 10.96 11.17 33,898 +0.23(+2.12%)
May 19, 2021 11.00 11.00 10.87 10.94 42,757 -0.09(-0.83%)
May 18, 2021 10.99 11.11 10.92 11.03 57,999 +0.05(+0.48%)
May 17, 2021 10.98 11.01 10.91 10.98 47,784 +0.02(+0.18%)
May 14, 2021 10.90 10.99 10.86 10.96 35,523 +0.11(+0.98%)
May 13, 2021 10.72 10.86 10.72 10.85 34,344 +0.15(+1.45%)
May 12, 2021 10.81 10.82 10.68 10.70 75,460 -0.14(-1.25%)
May 11, 2021 10.83 10.88 10.75 10.83 29,553 -0.07(-0.63%)
May 10, 2021 11.00 11.01 10.90 10.90 35,289 -0.04(-0.34%)
May 07, 2021 10.87 10.98 10.86 10.94 47,747 +0.10(+0.89%)
May 06, 2021 10.85 10.86 10.77 10.84 29,088 +0.06(+0.54%)
May 05, 2021 10.75 10.83 10.70 10.78 50,190 +0.12(+1.09%)
May 04, 2021 10.71 10.71 10.59 10.67 47,226 -0.02(-0.18%)
May 03, 2021 10.62 10.82 10.62 10.69 103,100 +0.07(+0.64%)
Apr 30, 2021 10.64 10.66 10.59 10.62 18,700 -0.04(-0.36%)
Apr 29, 2021 10.73 10.73 10.60 10.66 17,855 +0.02(+0.18%)
Apr 28, 2021 10.67 10.69 10.62 10.64 20,859 +0.00(+0.00%)
Apr 27, 2021 10.62 10.68 10.62 10.64 11,615 +0.00(+0.00%)
Apr 26, 2021 10.69 10.73 10.64 10.64 34,673 -0.04(-0.36%)
Apr 23, 2021 10.69 10.73 10.62 10.68 50,625 +0.04(+0.36%)
Apr 22, 2021 10.70 10.70 10.61 10.64 29,526 -0.02(-0.18%)
Apr 21, 2021 10.56 10.68 10.56 10.66 25,751 +0.08(+0.73%)
Apr 20, 2021 10.63 10.65 10.57 10.58 24,179 -0.07(-0.64%)
Apr 19, 2021 10.71 10.74 10.60 10.65 28,887 -0.05(-0.45%)
Apr 16, 2021 10.67 10.71 10.59 10.70 45,666 +0.08(+0.73%)
Apr 15, 2021 10.72 10.76 10.59 10.62 27,953 -0.02(-0.18%)
Apr 14, 2021 10.62 10.70 10.58 10.64 38,173 +0.07(+0.64%)
Apr 13, 2021 10.61 10.61 10.49 10.57 23,520 -0.01(-0.09%)
Apr 12, 2021 10.55 10.65 10.52 10.58 32,887 +0.03(+0.27%)
Apr 09, 2021 10.54 10.55 10.47 10.55 62,920 +0.05(+0.46%)
Apr 08, 2021 10.42 10.50 10.42 10.50 71,378 +0.08(+0.74%)
Apr 07, 2021 10.42 10.45 10.37 10.42 50,711 +0.04(+0.37%)
Apr 06, 2021 10.41 10.46 10.36 10.39 53,410 +0.01(+0.09%)
Apr 05, 2021 10.40 10.42 10.37 10.38 73,008 +0.00(+0.00%)
Apr 01, 2021 10.50 10.53 10.34 10.38 102,490 -0.02(-0.19%)
Mar 31, 2021 10.46 10.46 10.27 10.40 93,016 -0.07(-0.65%)
Mar 30, 2021 10.26 10.46 10.21 10.46 59,698 +0.22(+2.17%)
Mar 29, 2021 10.20 10.24 10.13 10.24 54,909 +0.05(+0.47%)
Mar 26, 2021 10.12 10.21 10.07 10.19 34,921 +0.12(+1.15%)
Mar 25, 2021 10.03 10.10 9.935 10.08 41,562 +0.00(+0.05%)
Mar 24, 2021 10.13 10.16 10.07 10.07 27,928 -0.04(-0.43%)
Mar 23, 2021 10.15 10.20 10.10 10.11 13,074 -0.08(-0.76%)
Mar 22, 2021 10.17 10.20 10.17 10.19 30,728 -0.01(-0.10%)
Mar 19, 2021 10.15 10.21 10.12 10.20 25,932 +0.02(+0.19%)
Mar 18, 2021 10.18 10.24 10.13 10.18 56,671 -0.03(-0.28%)
Mar 17, 2021 10.19 10.24 10.14 10.21 52,036 +0.01(+0.09%)
Mar 16, 2021 10.15 10.25 10.15 10.20 45,389 +0.03(+0.29%)
Mar 15, 2021 10.16 10.20 10.10 10.17 48,064 +0.05(+0.48%)
Mar 12, 2021 10.08 10.13 10.01 10.12 76,868 +0.07(+0.69%)
Mar 11, 2021 10.07 10.14 10.02 10.05 67,413 +0.04(+0.38%)
Mar 10, 2021 10.01 10.07 9.950 10.02 77,981 +0.01(+0.09%)
Mar 09, 2021 9.855 10.05 9.855 10.01 54,176 +0.21(+2.13%)
Mar 08, 2021 9.817 9.893 9.795 9.798 34,581 +0.00(+0.00%)
Mar 05, 2021 9.769 9.845 9.598 9.798 116,170 +0.10(+0.98%)
Mar 04, 2021 9.731 9.817 9.503 9.703 106,060 -0.08(-0.78%)
Mar 03, 2021 9.893 9.893 9.731 9.779 109,260 -0.02(-0.19%)
Mar 02, 2021 9.741 9.836 9.722 9.798 130,304 +0.03(+0.29%)
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.