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 29, 2020 7.284 7.311 7.178 7.302 40,187 +0.02(+0.24%)
May 28, 2020 7.284 7.382 7.196 7.284 48,413 +0.03(+0.37%)
May 27, 2020 7.196 7.267 7.080 7.258 51,602 +0.13(+1.87%)
May 26, 2020 7.169 7.258 7.080 7.124 81,870 +0.10(+1.39%)
May 22, 2020 6.982 7.036 6.867 7.027 60,337 +0.10(+1.41%)
May 21, 2020 6.956 7.036 6.929 6.929 20,447 -0.06(-0.89%)
May 20, 2020 6.920 7.027 6.920 6.991 14,542 +0.09(+1.29%)
May 19, 2020 6.929 6.947 6.867 6.902 22,636 -0.05(-0.73%)
May 18, 2020 6.769 6.953 6.769 6.953 24,848 +0.32(+4.78%)
May 15, 2020 6.511 6.645 6.511 6.636 24,765 +0.02(+0.27%)
May 14, 2020 6.476 6.636 6.440 6.618 40,171 +0.01(+0.13%)
May 13, 2020 6.831 6.831 6.583 6.609 59,589 -0.21(-3.12%)
May 12, 2020 6.920 6.965 6.814 6.822 21,092 -0.11(-1.54%)
May 11, 2020 6.876 6.982 6.849 6.929 23,461 -0.03(-0.38%)
May 08, 2020 6.902 6.973 6.902 6.956 25,215 +0.09(+1.29%)
May 07, 2020 6.831 6.893 6.814 6.867 52,304 +0.10(+1.44%)
May 06, 2020 6.822 6.867 6.751 6.769 28,175 -0.04(-0.52%)
May 05, 2020 6.689 6.893 6.689 6.805 72,282 +0.12(+1.86%)
May 04, 2020 6.671 6.751 6.574 6.680 77,881 +0.00(+0.00%)
May 01, 2020 6.751 6.778 6.663 6.680 64,727 -0.27(-3.84%)
Apr 30, 2020 7.107 7.107 6.885 6.947 69,110 -0.13(-1.88%)
Apr 29, 2020 7.000 7.142 7.000 7.080 64,977 +0.14(+2.05%)
Apr 28, 2020 7.036 7.089 6.902 6.938 83,101 +0.01(+0.13%)
Apr 27, 2020 6.982 7.025 6.885 6.929 41,474 +0.04(+0.65%)
Apr 24, 2020 6.885 7.107 6.796 6.885 69,230 +0.05(+0.78%)
Apr 23, 2020 6.885 6.934 6.796 6.831 70,892 -0.04(-0.65%)
Apr 22, 2020 6.867 6.892 6.805 6.876 27,857 +0.08(+1.18%)
Apr 21, 2020 6.689 6.958 6.663 6.796 48,234 -0.11(-1.54%)
Apr 20, 2020 6.973 7.125 6.885 6.902 83,566 -0.28(-3.96%)
Apr 17, 2020 6.725 7.222 6.663 7.187 521,762 +0.52(+7.87%)
Apr 16, 2020 6.725 6.760 6.574 6.663 76,698 -0.09(-1.32%)
Apr 15, 2020 6.707 6.831 6.663 6.751 67,153 -0.26(-3.68%)
Apr 14, 2020 6.965 7.089 6.947 7.009 41,309 +0.14(+2.07%)
Apr 13, 2020 6.858 6.920 6.556 6.867 133,331 -0.07(-1.02%)
Apr 09, 2020 6.760 6.991 6.760 6.938 125,628 +0.22(+3.31%)
Apr 08, 2020 6.467 6.778 6.414 6.716 47,170 +0.25(+3.85%)
Apr 07, 2020 6.414 6.751 6.414 6.467 35,497 +0.13(+2.10%)
Apr 06, 2020 5.978 6.343 5.978 6.334 178,670 +0.47(+8.03%)
Apr 03, 2020 6.041 6.054 5.730 5.863 62,476 -0.21(-3.51%)
Apr 02, 2020 5.987 6.165 5.872 6.076 62,495 +0.09(+1.48%)
Apr 01, 2020 6.209 6.304 5.845 5.987 188,217 -0.28(-4.40%)
Mar 31, 2020 6.378 6.387 6.227 6.263 77,576 -0.01(-0.14%)
Mar 30, 2020 6.165 6.333 6.129 6.272 116,478 +0.04(+0.57%)
Mar 27, 2020 6.289 6.414 6.041 6.236 76,772 -0.03(-0.43%)
Mar 26, 2020 5.863 6.352 5.853 6.263 77,143 +0.52(+8.96%)
Mar 25, 2020 5.294 6.183 5.294 5.748 135,837 +0.43(+8.01%)
Mar 24, 2020 5.117 5.490 4.806 5.321 99,837 +0.65(+13.88%)
Mar 23, 2020 4.921 4.921 4.504 4.673 106,259 -0.26(-5.23%)
Mar 20, 2020 5.143 5.419 4.761 4.930 261,387 -0.04(-0.72%)
Mar 19, 2020 4.610 5.010 4.255 4.966 144,929 +0.21(+4.49%)
Mar 18, 2020 5.419 5.552 4.149 4.753 200,771 -1.39(-22.58%)
Mar 17, 2020 5.934 6.218 5.685 6.138 269,830 +0.11(+1.77%)
Mar 16, 2020 6.369 6.423 5.739 6.032 111,277 -0.78(-11.47%)
Mar 13, 2020 6.760 7.107 5.868 6.814 89,718 +0.14(+2.13%)
Mar 12, 2020 6.893 6.938 6.449 6.671 157,362 -1.01(-13.18%)
Mar 11, 2020 8.047 8.060 7.624 7.684 75,292 -0.54(-6.57%)
Mar 10, 2020 8.583 8.605 7.987 8.224 129,138 -0.10(-1.19%)
Mar 09, 2020 8.592 8.739 8.211 8.324 122,294 -0.62(-6.96%)
Mar 06, 2020 8.834 8.946 8.695 8.946 40,261 -0.13(-1.43%)
Mar 05, 2020 9.136 9.199 9.037 9.076 47,265 -0.22(-2.42%)
Mar 04, 2020 9.093 9.318 9.024 9.300 41,413 +0.35(+3.86%)
Mar 03, 2020 9.050 9.245 8.816 8.955 99,071 +0.02(+0.19%)
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.