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 30, 2008 7.333 7.346 7.276 7.276 140,340 -0.02(-0.26%)
May 29, 2008 7.231 7.322 7.231 7.295 101,225 +0.05(+0.63%)
May 28, 2008 7.215 7.250 7.197 7.250 73,664 +0.03(+0.42%)
May 27, 2008 7.170 7.363 7.159 7.219 114,536 +0.05(+0.70%)
May 26, 2008 7.212 7.212 7.136 7.169 0 +0.00(+0.00%)
May 23, 2008 7.212 7.212 7.136 7.169 171,657 -0.04(-0.54%)
May 22, 2008 7.200 7.258 7.181 7.208 93,403 +0.04(+0.58%)
May 21, 2008 7.295 7.329 7.162 7.166 127,008 -0.13(-1.82%)
May 20, 2008 7.356 7.375 7.299 7.299 122,388 -0.10(-1.33%)
May 19, 2008 7.360 7.466 7.356 7.397 70,497 +0.00(+0.05%)
May 16, 2008 7.386 7.394 7.333 7.394 70,777 +0.03(+0.46%)
May 15, 2008 7.314 7.360 7.287 7.360 63,777 +0.07(+0.99%)
May 14, 2008 7.257 7.344 7.257 7.287 91,644 +0.05(+0.63%)
May 13, 2008 7.280 7.280 7.170 7.242 71,866 -0.01(-0.10%)
May 12, 2008 7.215 7.250 7.179 7.250 107,067 +0.06(+0.79%)
May 09, 2008 7.162 7.223 7.155 7.193 53,267 -0.03(-0.42%)
May 08, 2008 7.212 7.234 7.166 7.223 90,375 +0.03(+0.42%)
May 07, 2008 7.348 7.348 7.189 7.193 106,743 -0.08(-1.09%)
May 06, 2008 7.250 7.333 7.204 7.272 157,465 +0.05(+0.74%)
May 05, 2008 7.276 7.280 7.219 7.219 77,304 -0.05(-0.73%)
May 02, 2008 7.170 7.318 7.128 7.272 117,508 +0.05(+0.74%)
May 01, 2008 7.117 7.234 7.117 7.219 105,073 +0.10(+1.38%)
Apr 30, 2008 7.166 7.215 7.109 7.121 100,347 -0.00(-0.05%)
Apr 29, 2008 7.185 7.185 7.105 7.124 81,358 -0.05(-0.69%)
Apr 28, 2008 7.208 7.272 7.155 7.174 93,975 -0.01(-0.11%)
Apr 25, 2008 7.132 7.181 7.083 7.181 44,044 +0.07(+0.96%)
Apr 24, 2008 7.052 7.204 7.018 7.113 103,939 +0.06(+0.91%)
Apr 23, 2008 7.018 7.092 7.018 7.049 60,844 +0.02(+0.27%)
Apr 22, 2008 7.030 7.052 6.984 7.030 48,738 -0.04(-0.54%)
Apr 21, 2008 7.083 7.102 7.052 7.068 62,065 -0.06(-0.90%)
Apr 18, 2008 7.041 7.132 7.041 7.132 74,672 +0.16(+2.28%)
Apr 17, 2008 6.927 6.984 6.927 6.973 60,264 +0.01(+0.19%)
Apr 16, 2008 6.806 6.961 6.806 6.960 147,751 +0.17(+2.49%)
Apr 15, 2008 6.874 6.874 6.745 6.791 98,474 -0.06(-0.83%)
Apr 14, 2008 6.825 6.889 6.711 6.848 101,961 +0.05(+0.73%)
Apr 11, 2008 6.810 6.832 6.776 6.798 64,679 -0.10(-1.43%)
Apr 10, 2008 6.889 6.961 6.889 6.897 67,786 +0.00(+0.00%)
Apr 09, 2008 7.083 7.090 6.897 6.897 111,287 -0.17(-2.47%)
Apr 08, 2008 7.090 7.113 7.041 7.071 75,956 -0.08(-1.06%)
Apr 07, 2008 7.238 7.238 7.147 7.147 103,913 -0.02(-0.32%)
Apr 04, 2008 7.250 7.250 7.162 7.170 90,990 -0.05(-0.68%)
Apr 03, 2008 7.106 7.299 7.087 7.219 224,705 +0.07(+1.01%)
Apr 02, 2008 7.037 7.174 7.037 7.147 159,825 +0.12(+1.73%)
Apr 01, 2008 6.901 7.037 6.870 7.026 231,299 +0.22(+3.29%)
Mar 31, 2008 6.901 6.935 6.802 6.802 181,188 -0.11(-1.64%)
Mar 28, 2008 6.996 7.049 6.889 6.916 101,539 -0.05(-0.65%)
Mar 27, 2008 7.087 7.094 6.946 6.961 97,056 -0.05(-0.70%)
Mar 26, 2008 6.958 7.011 6.912 7.011 116,836 +0.02(+0.22%)
Mar 25, 2008 6.889 7.007 6.870 6.996 103,122 +0.13(+1.93%)
Mar 24, 2008 6.901 7.046 6.829 6.863 257,145 +0.06(+0.84%)
Mar 21, 2008 6.616 6.806 6.616 6.806 65,671 +0.00(+0.00%)
Mar 20, 2008 6.616 6.806 6.616 6.806 65,671 +0.21(+3.16%)
Mar 19, 2008 6.639 6.711 6.597 6.597 133,491 +0.03(+0.40%)
Mar 18, 2008 6.522 6.571 6.446 6.571 197,804 +0.14(+2.12%)
Mar 17, 2008 6.514 6.514 6.241 6.434 194,112 -0.25(-3.69%)
Mar 14, 2008 6.806 6.806 6.635 6.681 77,011 -0.09(-1.29%)
Mar 13, 2008 6.829 6.833 6.643 6.768 146,638 -0.09(-1.38%)
Mar 12, 2008 6.916 6.946 6.863 6.863 92,068 -0.20(-2.79%)
Mar 11, 2008 6.851 7.132 6.829 7.060 158,045 +0.27(+4.02%)
Mar 10, 2008 7.003 7.003 6.738 6.787 128,485 -0.20(-2.93%)
Mar 07, 2008 7.033 7.117 6.931 6.992 103,649 -0.10(-1.39%)
Mar 06, 2008 7.261 7.261 7.071 7.090 156,661 -0.20(-2.76%)
Mar 05, 2008 7.329 7.356 7.219 7.291 86,770 +0.00(+0.00%)
Mar 04, 2008 6.965 7.295 6.965 7.291 82,550 -0.01(-0.10%)
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.