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, 2012 4.506 4.520 4.460 4.488 103,960 -0.02(-0.51%)
May 30, 2012 4.543 4.543 4.492 4.511 78,110 -0.05(-1.01%)
May 29, 2012 4.525 4.579 4.525 4.557 102,485 +0.06(+1.23%)
May 25, 2012 4.497 4.529 4.474 4.502 116,234 -0.00(-0.10%)
May 24, 2012 4.511 4.543 4.474 4.506 148,638 +0.00(+0.10%)
May 23, 2012 4.492 4.515 4.437 4.502 146,744 +0.01(+0.20%)
May 22, 2012 4.483 4.548 4.483 4.492 158,609 -0.01(-0.20%)
May 21, 2012 4.442 4.524 4.437 4.502 177,338 +0.07(+1.66%)
May 18, 2012 4.474 4.492 4.423 4.428 96,903 -0.05(-1.13%)
May 17, 2012 4.566 4.566 4.479 4.479 84,113 -0.10(-2.21%)
May 16, 2012 4.640 4.658 4.575 4.580 49,325 -0.05(-1.09%)
May 15, 2012 4.644 4.667 4.607 4.630 116,306 -0.02(-0.40%)
May 14, 2012 4.704 4.704 4.584 4.649 120,836 -0.10(-2.13%)
May 11, 2012 4.727 4.791 4.727 4.750 81,203 -0.01(-0.29%)
May 10, 2012 4.773 4.810 4.750 4.764 92,986 +0.01(+0.19%)
May 09, 2012 4.782 4.782 4.718 4.755 100,350 -0.06(-1.24%)
May 08, 2012 4.810 4.814 4.741 4.814 56,511 -0.02(-0.38%)
May 07, 2012 4.851 4.865 4.833 4.833 57,476 -0.02(-0.38%)
May 04, 2012 4.915 4.915 4.847 4.851 76,921 -0.07(-1.49%)
May 03, 2012 4.994 4.994 4.911 4.925 71,136 -0.06(-1.11%)
May 02, 2012 4.984 4.994 4.956 4.980 64,272 -0.03(-0.55%)
May 01, 2012 4.980 5.010 4.966 5.007 79,874 +0.05(+0.93%)
Apr 30, 2012 4.961 4.975 4.952 4.961 77,419 -0.01(-0.28%)
Apr 27, 2012 4.975 4.989 4.961 4.975 60,917 +0.03(+0.60%)
Apr 26, 2012 4.920 4.984 4.879 4.945 115,958 +0.02(+0.42%)
Apr 25, 2012 4.952 4.966 4.892 4.925 246,559 +0.03(+0.55%)
Apr 24, 2012 4.892 4.906 4.884 4.898 92,114 +0.01(+0.10%)
Apr 23, 2012 4.892 4.892 4.842 4.892 57,276 -0.01(-0.28%)
Apr 20, 2012 4.915 4.943 4.894 4.906 49,665 +0.00(+0.09%)
Apr 19, 2012 4.943 4.952 4.874 4.902 80,048 -0.03(-0.57%)
Apr 18, 2012 4.925 4.946 4.925 4.930 47,320 -0.02(-0.36%)
Apr 17, 2012 4.920 4.952 4.920 4.948 54,282 +0.07(+1.51%)
Apr 16, 2012 4.961 4.961 4.870 4.874 55,750 -0.05(-1.03%)
Apr 13, 2012 4.952 4.957 4.897 4.925 53,151 -0.04(-0.74%)
Apr 12, 2012 4.906 4.966 4.883 4.961 92,514 +0.08(+1.60%)
Apr 11, 2012 4.911 4.920 4.883 4.883 116,238 +0.04(+0.76%)
Apr 10, 2012 4.957 4.957 4.847 4.847 39,356 -0.10(-1.95%)
Apr 09, 2012 4.938 5.053 4.938 4.943 102,296 -0.07(-1.38%)
Apr 05, 2012 5.026 5.040 5.012 5.012 55,863 -0.05(-0.91%)
Apr 04, 2012 5.081 5.095 5.053 5.058 53,009 -0.08(-1.52%)
Apr 03, 2012 5.150 5.191 5.122 5.136 55,445 -0.01(-0.27%)
Apr 02, 2012 5.132 5.403 5.118 5.150 183,315 +0.04(+0.81%)
Mar 30, 2012 5.095 5.109 5.081 5.109 79,763 +0.02(+0.45%)
Mar 29, 2012 5.095 5.104 5.063 5.086 57,289 -0.03(-0.54%)
Mar 28, 2012 5.113 5.155 5.099 5.113 83,139 -0.01(-0.18%)
Mar 27, 2012 5.141 5.168 5.122 5.122 72,639 +0.00(+0.00%)
Mar 26, 2012 5.159 5.196 5.106 5.122 100,126 +0.01(+0.26%)
Mar 23, 2012 5.086 5.145 5.080 5.109 103,794 +0.03(+0.64%)
Mar 22, 2012 5.086 5.095 5.049 5.076 88,143 -0.02(-0.45%)
Mar 21, 2012 5.109 5.132 5.099 5.099 124,833 -0.01(-0.18%)
Mar 20, 2012 5.118 5.118 5.090 5.109 49,880 -0.02(-0.36%)
Mar 19, 2012 5.122 5.150 5.118 5.127 93,862 +0.00(+0.00%)
Mar 16, 2012 5.145 5.150 5.109 5.127 83,258 -0.04(-0.71%)
Mar 15, 2012 5.150 5.164 5.136 5.164 64,177 +0.01(+0.27%)
Mar 14, 2012 5.145 5.155 5.127 5.150 66,713 +0.02(+0.36%)
Mar 13, 2012 5.081 5.136 5.058 5.132 111,848 +0.10(+1.92%)
Mar 12, 2012 5.049 5.071 5.026 5.035 82,400 +0.00(+0.00%)
Mar 09, 2012 5.044 5.064 5.035 5.035 36,968 +0.01(+0.18%)
Mar 08, 2012 5.031 5.049 5.008 5.026 75,749 +0.03(+0.54%)
Mar 07, 2012 5.008 5.013 4.972 4.999 63,927 +0.01(+0.27%)
Mar 06, 2012 5.022 5.022 4.954 4.985 99,435 -0.06(-1.25%)
Mar 05, 2012 5.085 5.143 5.044 5.049 169,654 -0.05(-1.06%)
Mar 02, 2012 5.103 5.116 5.076 5.103 78,770 -0.02(-0.35%)
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.