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, 2007 27.48 27.66 27.48 27.55 30,300 +0.00(+0.00%)
May 30, 2007 27.40 27.55 27.30 27.55 38,100 +0.02(+0.07%)
May 29, 2007 27.33 27.53 27.24 27.53 26,700 +0.27(+0.99%)
May 25, 2007 27.03 27.26 27.01 27.26 16,700 +0.21(+0.78%)
May 24, 2007 27.40 27.40 26.99 27.05 30,100 -0.28(-1.02%)
May 23, 2007 27.39 27.40 27.18 27.33 34,300 +0.06(+0.22%)
May 22, 2007 27.08 27.27 26.96 27.27 26,400 +0.19(+0.70%)
May 21, 2007 27.08 27.09 26.92 27.08 49,000 +0.01(+0.04%)
May 18, 2007 27.01 27.14 27.01 27.07 28,900 +0.02(+0.07%)
May 17, 2007 26.82 27.05 26.82 27.05 29,300 +0.22(+0.82%)
May 16, 2007 26.81 26.98 26.75 26.83 37,900 +0.05(+0.19%)
May 15, 2007 26.65 26.96 26.65 26.78 33,800 -0.03(-0.11%)
May 14, 2007 27.04 27.06 26.75 26.81 28,400 -0.13(-0.48%)
May 11, 2007 26.75 26.94 26.70 26.94 33,000 +0.24(+0.90%)
May 10, 2007 26.80 26.88 26.66 26.70 28,600 -0.16(-0.60%)
May 09, 2007 26.71 26.90 26.71 26.86 19,800 +0.05(+0.19%)
May 08, 2007 26.51 26.88 26.49 26.81 30,900 +0.20(+0.76%)
May 07, 2007 26.63 26.75 26.55 26.61 18,800 +0.01(+0.03%)
May 04, 2007 26.60 26.70 26.54 26.60 28,600 +0.03(+0.11%)
May 03, 2007 26.43 26.69 26.37 26.57 26,300 +0.17(+0.64%)
May 02, 2007 26.20 26.63 26.20 26.40 33,500 +0.16(+0.61%)
May 01, 2007 26.15 26.27 26.02 26.24 39,900 +0.19(+0.73%)
Apr 30, 2007 26.04 26.16 26.00 26.05 28,700 +0.02(+0.08%)
Apr 27, 2007 25.90 26.06 25.90 26.03 20,900 +0.01(+0.04%)
Apr 26, 2007 25.87 26.18 25.87 26.02 35,700 +0.19(+0.74%)
Apr 25, 2007 25.77 25.94 25.74 25.83 46,300 +0.05(+0.19%)
Apr 24, 2007 26.02 26.09 25.78 25.78 53,700 -0.26(-1.00%)
Apr 23, 2007 26.22 26.26 26.04 26.04 35,200 -0.21(-0.80%)
Apr 20, 2007 26.02 26.42 26.02 26.25 55,300 +0.27(+1.04%)
Apr 19, 2007 26.07 26.08 25.98 25.98 47,000 -0.06(-0.23%)
Apr 18, 2007 26.14 26.14 25.98 26.04 65,300 +0.00(+0.00%)
Apr 17, 2007 26.23 26.33 26.04 26.04 49,600 -0.09(-0.34%)
Apr 16, 2007 26.19 26.30 26.13 26.13 41,800 -0.02(-0.08%)
Apr 13, 2007 26.21 26.33 26.15 26.15 40,700 -0.13(-0.49%)
Apr 12, 2007 26.22 26.42 26.15 26.28 34,000 -0.04(-0.15%)
Apr 11, 2007 26.73 26.73 26.24 26.32 57,000 -0.34(-1.28%)
Apr 10, 2007 26.59 26.73 26.59 26.66 20,300 +0.02(+0.09%)
Apr 09, 2007 26.74 26.80 26.60 26.64 21,100 -0.05(-0.20%)
Apr 05, 2007 26.82 26.84 26.69 26.69 10,200 -0.13(-0.48%)
Apr 04, 2007 26.89 26.89 26.78 26.82 14,900 -0.02(-0.09%)
Apr 03, 2007 26.77 26.89 26.75 26.84 20,100 +0.09(+0.35%)
Apr 02, 2007 26.76 26.92 26.75 26.75 20,500 -0.17(-0.63%)
Mar 30, 2007 26.87 26.92 26.72 26.92 24,000 +0.12(+0.45%)
Mar 29, 2007 26.78 26.85 26.65 26.80 20,700 +0.10(+0.37%)
Mar 28, 2007 26.72 26.92 26.68 26.70 27,900 -0.22(-0.82%)
Mar 27, 2007 26.90 27.03 26.80 26.92 18,300 -0.03(-0.11%)
Mar 26, 2007 26.84 27.10 26.66 26.95 29,500 +0.01(+0.04%)
Mar 23, 2007 27.00 27.04 26.82 26.94 17,100 +0.03(+0.11%)
Mar 22, 2007 27.00 27.10 26.75 26.91 33,200 +0.17(+0.64%)
Mar 21, 2007 26.41 26.74 26.27 26.74 39,200 +0.38(+1.44%)
Mar 20, 2007 26.01 26.36 25.95 26.36 24,600 +0.36(+1.38%)
Mar 19, 2007 25.82 26.09 25.82 26.00 26,300 +0.20(+0.78%)
Mar 16, 2007 25.49 25.95 25.49 25.80 26,800 +0.26(+1.02%)
Mar 15, 2007 25.48 25.55 25.40 25.54 22,400 +0.09(+0.35%)
Mar 14, 2007 25.80 25.92 25.45 25.45 36,700 -0.21(-0.82%)
Mar 13, 2007 26.21 26.09 25.64 25.66 25,600 -0.55(-2.10%)
Mar 12, 2007 26.01 26.67 25.85 26.21 22,100 +0.36(+1.39%)
Mar 09, 2007 25.78 25.96 25.74 25.85 23,300 +0.16(+0.63%)
Mar 08, 2007 25.36 25.79 25.35 25.69 32,200 +0.39(+1.54%)
Mar 07, 2007 24.97 25.49 24.90 25.30 39,400 +0.33(+1.32%)
Mar 06, 2007 24.63 25.15 24.63 24.97 45,900 +0.40(+1.63%)
Mar 05, 2007 25.10 25.15 24.36 24.57 43,500 -0.57(-2.27%)
Mar 02, 2007 25.04 25.17 24.92 25.14 31,100 +0.06(+0.24%)
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.