Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2009 2.995 3.060 2.995 3.060 96,304 +0.07(+2.41%)
May 28, 2009 2.935 3.011 2.916 2.988 164,834 +0.07(+2.34%)
May 27, 2009 2.965 3.022 2.920 2.920 188,692 -0.06(-2.16%)
May 26, 2009 2.874 3.022 2.874 2.984 185,063 +0.07(+2.47%)
May 22, 2009 2.961 2.961 2.912 2.912 90,267 +0.01(+0.39%)
May 21, 2009 2.901 2.908 2.848 2.901 139,781 -0.04(-1.29%)
May 20, 2009 2.939 3.060 2.939 2.939 144,033 -0.01(-0.26%)
May 19, 2009 2.863 2.976 2.863 2.946 175,209 -0.00(-0.13%)
May 18, 2009 2.840 2.957 2.840 2.950 126,789 +0.12(+4.29%)
May 15, 2009 2.840 2.897 2.826 2.829 174,020 -0.04(-1.45%)
May 14, 2009 2.840 2.901 2.840 2.870 174,824 +0.03(+0.93%)
May 13, 2009 2.889 2.904 2.806 2.844 187,384 -0.11(-3.85%)
May 12, 2009 2.980 2.992 2.916 2.957 124,500 -0.03(-1.02%)
May 11, 2009 2.984 3.011 2.931 2.988 200,402 -0.05(-1.50%)
May 08, 2009 2.946 3.033 2.942 3.033 156,579 +0.11(+3.90%)
May 07, 2009 2.973 3.008 2.899 2.920 112,503 -0.04(-1.41%)
May 06, 2009 2.897 2.988 2.893 2.961 143,302 +0.07(+2.49%)
May 05, 2009 2.848 2.935 2.844 2.889 106,136 +0.00(+0.13%)
May 04, 2009 2.810 2.897 2.810 2.885 180,344 +0.07(+2.42%)
May 01, 2009 2.768 2.825 2.749 2.817 91,960 +0.03(+1.09%)
Apr 30, 2009 2.779 2.855 2.775 2.787 120,544 +0.02(+0.55%)
Apr 29, 2009 2.684 2.791 2.684 2.772 99,885 +0.09(+3.54%)
Apr 28, 2009 2.631 2.712 2.631 2.677 65,256 +0.01(+0.43%)
Apr 27, 2009 2.673 2.739 2.654 2.666 93,825 -0.04(-1.40%)
Apr 24, 2009 2.681 2.745 2.681 2.703 78,003 +0.04(+1.42%)
Apr 23, 2009 2.597 2.684 2.586 2.666 153,076 +0.05(+2.03%)
Apr 22, 2009 2.631 2.719 2.612 2.612 101,006 -0.03(-1.01%)
Apr 21, 2009 2.548 2.673 2.548 2.639 94,550 +0.03(+1.16%)
Apr 20, 2009 2.654 2.654 2.571 2.609 197,321 -0.11(-4.18%)
Apr 17, 2009 2.677 2.764 2.673 2.722 177,085 +0.01(+0.42%)
Apr 16, 2009 2.643 2.726 2.616 2.711 72,275 +0.08(+3.17%)
Apr 15, 2009 2.578 2.628 2.566 2.628 81,334 +0.05(+1.76%)
Apr 14, 2009 2.590 2.635 2.582 2.582 74,722 -0.06(-2.16%)
Apr 13, 2009 2.590 2.654 2.590 2.639 69,972 -0.02(-0.57%)
Apr 09, 2009 2.578 2.669 2.578 2.654 146,931 +0.13(+4.95%)
Apr 08, 2009 2.510 2.578 2.510 2.529 50,445 +0.00(+0.15%)
Apr 07, 2009 2.521 2.552 2.484 2.525 171,625 -0.05(-2.06%)
Apr 06, 2009 2.518 2.578 2.468 2.578 169,101 -0.02(-0.73%)
Apr 03, 2009 2.521 2.601 2.514 2.597 117,664 +0.04(+1.48%)
Apr 02, 2009 2.472 2.597 2.472 2.559 91,140 +0.09(+3.85%)
Apr 01, 2009 2.370 2.468 2.355 2.465 75,160 +0.05(+1.88%)
Mar 31, 2009 2.389 2.471 2.389 2.419 69,278 +0.05(+1.92%)
Mar 30, 2009 2.389 2.396 2.358 2.374 118,271 -0.15(-6.01%)
Mar 26, 2009 2.457 2.529 2.457 2.525 96,011 +0.08(+3.26%)
Mar 25, 2009 2.396 2.480 2.370 2.446 158,014 +0.03(+1.42%)
Mar 24, 2009 2.408 2.453 2.393 2.411 161,672 -0.05(-2.00%)
Mar 23, 2009 2.371 2.461 2.371 2.461 78,570 +0.22(+9.63%)
Mar 20, 2009 2.313 2.324 2.218 2.245 49,859 -0.08(-3.58%)
Mar 19, 2009 2.328 2.362 2.317 2.328 85,266 +0.01(+0.54%)
Mar 18, 2009 2.203 2.362 2.203 2.315 107,600 +0.07(+2.98%)
Mar 17, 2009 2.180 2.248 2.157 2.248 81,669 +0.08(+3.49%)
Mar 16, 2009 2.169 2.264 2.165 2.173 100,605 -0.02(-0.69%)
Mar 13, 2009 2.176 2.188 2.102 2.188 0 +0.03(+1.59%)
Mar 12, 2009 1.979 2.154 1.964 2.154 207,615 +0.14(+7.17%)
Mar 11, 2009 1.911 2.047 1.900 2.010 202,082 +0.02(+1.15%)
Mar 10, 2009 1.850 2.029 1.850 1.987 181,267 +0.14(+7.38%)
Mar 09, 2009 1.847 1.903 1.831 1.850 194,507 -0.06(-3.37%)
Mar 06, 2009 1.922 2.002 1.862 1.915 0 -0.04(-2.13%)
Mar 05, 2009 2.010 2.010 1.915 1.956 150,655 -0.10(-4.97%)
Mar 04, 2009 1.991 2.078 1.991 2.059 245,087 -0.04(-1.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.