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, 2014 7.626 7.653 7.589 7.653 112,022 +0.03(+0.35%)
May 29, 2014 7.594 7.632 7.540 7.626 90,426 +0.04(+0.50%)
May 28, 2014 7.599 7.615 7.573 7.589 81,463 -0.03(-0.42%)
May 27, 2014 7.621 7.626 7.599 7.621 119,028 +0.01(+0.07%)
May 23, 2014 7.562 7.615 7.615 7.615 34,843 +0.06(+0.85%)
May 22, 2014 7.540 7.621 7.540 7.551 100,514 +0.02(+0.21%)
May 21, 2014 7.621 7.669 7.487 7.535 168,674 -0.04(-0.57%)
May 20, 2014 7.546 7.589 7.530 7.578 48,434 +0.01(+0.14%)
May 19, 2014 7.589 7.589 7.524 7.567 84,828 -0.03(-0.42%)
May 16, 2014 7.546 7.605 7.519 7.599 76,261 +0.06(+0.78%)
May 15, 2014 7.551 7.554 7.460 7.540 121,178 -0.04(-0.50%)
May 14, 2014 7.567 7.578 7.546 7.578 77,001 +0.01(+0.14%)
May 13, 2014 7.524 7.583 7.514 7.567 71,774 +0.05(+0.64%)
May 12, 2014 7.487 7.540 7.471 7.519 150,234 +0.04(+0.57%)
May 09, 2014 7.460 7.481 7.444 7.476 98,132 +0.04(+0.51%)
May 08, 2014 7.680 7.680 7.412 7.438 349,953 -0.24(-3.14%)
May 07, 2014 7.583 7.680 7.583 7.680 76,494 +0.09(+1.20%)
May 06, 2014 7.556 7.626 7.548 7.589 57,699 -0.00(-0.04%)
May 05, 2014 7.621 7.642 7.524 7.591 100,711 -0.04(-0.53%)
May 02, 2014 7.615 7.680 7.599 7.632 92,556 +0.04(+0.57%)
May 01, 2014 7.573 7.664 7.540 7.589 106,057 -0.02(-0.21%)
Apr 30, 2014 7.567 7.739 7.567 7.605 107,894 +0.02(+0.21%)
Apr 29, 2014 7.530 7.632 7.492 7.589 87,018 +0.06(+0.78%)
Apr 28, 2014 7.438 7.562 7.428 7.530 61,250 +0.10(+1.37%)
Apr 25, 2014 7.406 7.514 7.406 7.428 60,032 +0.01(+0.07%)
Apr 24, 2014 7.454 7.551 7.417 7.422 81,635 -0.01(-0.07%)
Apr 23, 2014 7.353 7.514 7.353 7.428 153,320 +0.08(+1.02%)
Apr 22, 2014 7.336 7.492 7.320 7.353 89,716 +0.02(+0.29%)
Apr 21, 2014 7.277 7.428 7.277 7.331 72,007 +0.03(+0.44%)
Apr 17, 2014 7.363 7.299 7.299 7.299 94,469 -0.04(-0.51%)
Apr 16, 2014 7.234 7.358 7.218 7.336 68,053 +0.13(+1.86%)
Apr 15, 2014 7.186 7.326 7.132 7.202 186,649 +0.06(+0.83%)
Apr 14, 2014 7.208 7.358 7.132 7.143 208,388 -0.01(-0.15%)
Apr 11, 2014 7.202 7.288 7.154 7.154 117,641 -0.07(-0.97%)
Apr 10, 2014 7.304 7.433 7.224 7.224 203,033 -0.09(-1.17%)
Apr 09, 2014 7.245 7.310 7.234 7.310 134,499 +0.08(+1.04%)
Apr 08, 2014 7.261 7.277 7.202 7.234 91,492 -0.01(-0.15%)
Apr 07, 2014 7.304 7.331 7.170 7.245 236,610 -0.07(-0.95%)
Apr 04, 2014 7.406 7.465 7.299 7.315 142,123 -0.07(-0.94%)
Apr 03, 2014 7.449 7.503 7.320 7.385 150,018 -0.07(-0.94%)
Apr 02, 2014 7.492 7.514 7.422 7.454 78,355 -0.04(-0.50%)
Apr 01, 2014 7.444 7.514 7.406 7.492 133,489 +0.05(+0.72%)
Mar 31, 2014 7.390 7.460 7.358 7.438 81,392 +0.07(+0.95%)
Mar 28, 2014 7.304 7.401 7.304 7.369 87,536 +0.07(+0.96%)
Mar 27, 2014 7.374 7.395 7.299 7.299 84,687 -0.05(-0.73%)
Mar 26, 2014 7.336 7.412 7.304 7.353 87,864 +0.02(+0.29%)
Mar 25, 2014 7.331 7.363 7.288 7.331 65,204 +0.04(+0.59%)
Mar 24, 2014 7.369 7.401 7.288 7.288 139,574 -0.03(-0.37%)
Mar 21, 2014 7.395 7.481 7.310 7.315 73,263 -0.04(-0.58%)
Mar 20, 2014 7.310 7.412 7.288 7.358 104,837 +0.05(+0.66%)
Mar 19, 2014 7.353 7.422 7.288 7.310 92,412 -0.01(-0.07%)
Mar 18, 2014 7.299 7.336 7.251 7.315 51,710 +0.06(+0.81%)
Mar 17, 2014 7.336 7.438 7.245 7.256 72,765 -0.05(-0.66%)
Mar 14, 2014 7.288 7.336 7.251 7.304 87,225 +0.02(+0.22%)
Mar 13, 2014 7.331 7.465 7.277 7.288 208,928 -0.02(-0.29%)
Mar 12, 2014 7.369 7.428 7.310 7.310 119,536 -0.08(-1.09%)
Mar 11, 2014 7.416 7.459 7.364 7.390 117,123 -0.04(-0.57%)
Mar 10, 2014 7.348 7.453 7.348 7.432 66,998 +0.05(+0.71%)
Mar 07, 2014 7.416 7.416 7.332 7.380 55,935 +0.03(+0.36%)
Mar 06, 2014 7.332 7.401 7.316 7.353 80,893 +0.07(+1.02%)
Mar 05, 2014 7.253 7.322 7.237 7.279 41,915 +0.04(+0.58%)
Mar 04, 2014 7.205 7.248 7.205 7.237 60,756 +0.06(+0.88%)
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.