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 28, 2010 3.968 3.999 3.890 3.968 78,933 -0.02(-0.39%)
May 27, 2010 3.886 3.983 3.886 3.983 83,106 +0.14(+3.52%)
May 26, 2010 3.813 3.913 3.813 3.848 1,548 +0.03(+0.81%)
May 25, 2010 3.735 3.817 3.646 3.817 149,605 +0.00(+0.10%)
May 24, 2010 3.782 3.875 3.782 3.813 160,667 -0.02(-0.40%)
May 21, 2010 3.600 3.832 3.588 3.828 214,137 +0.08(+2.17%)
May 20, 2010 3.751 3.801 3.741 3.747 203,667 -0.19(-4.82%)
May 19, 2010 3.952 3.991 3.912 3.937 62,957 -0.05(-1.36%)
May 18, 2010 4.057 4.099 3.944 3.991 171,132 -0.07(-1.72%)
May 17, 2010 4.123 4.123 3.975 4.061 94,382 -0.04(-1.04%)
May 14, 2010 4.103 4.146 3.999 4.103 129,399 -0.05(-1.12%)
May 13, 2010 4.169 4.223 4.127 4.150 94,769 -0.07(-1.61%)
May 12, 2010 4.138 4.220 4.107 4.218 155,539 +0.09(+2.13%)
May 11, 2010 4.173 4.212 4.123 4.130 118,888 -0.04(-1.07%)
May 10, 2010 4.208 4.212 4.150 4.175 169,795 +0.18(+4.60%)
May 07, 2010 4.092 4.094 3.944 3.991 123,107 -0.03(-0.87%)
May 06, 2010 4.351 4.351 3.913 4.026 458,169 -0.32(-7.28%)
May 05, 2010 4.347 4.398 4.338 4.342 196,998 -0.08(-1.70%)
May 04, 2010 4.436 4.452 4.398 4.417 258 -0.08(-1.72%)
May 03, 2010 4.495 4.506 4.436 4.495 169,364 +0.03(+0.78%)
Apr 30, 2010 4.522 4.545 4.460 4.460 105,898 -0.08(-1.79%)
Apr 29, 2010 4.502 4.557 4.487 4.541 190,571 +0.07(+1.47%)
Apr 28, 2010 4.444 4.495 4.444 4.475 118,472 +0.03(+0.61%)
Apr 27, 2010 4.522 4.564 4.440 4.448 205,068 -0.11(-2.38%)
Apr 26, 2010 4.572 4.590 4.522 4.557 427,718 +0.00(+0.00%)
Apr 23, 2010 4.568 4.568 4.533 4.557 137,955 +0.01(+0.17%)
Apr 22, 2010 4.506 4.555 4.498 4.549 96,896 +0.00(+0.09%)
Apr 21, 2010 4.541 4.580 4.526 4.545 243,453 +0.02(+0.43%)
Apr 20, 2010 4.537 4.557 4.514 4.526 130,468 +0.01(+0.17%)
Apr 19, 2010 4.502 4.533 4.487 4.518 52,448 -0.00(-0.09%)
Apr 16, 2010 4.533 4.568 4.495 4.522 168,887 -0.05(-1.02%)
Apr 15, 2010 4.557 4.603 4.526 4.568 222,381 -0.02(-0.51%)
Apr 14, 2010 4.611 4.630 4.576 4.591 133,106 -0.01(-0.17%)
Apr 13, 2010 4.607 4.626 4.591 4.599 123,332 -0.02(-0.50%)
Apr 12, 2010 4.622 4.669 4.595 4.622 211,949 -0.03(-0.67%)
Apr 09, 2010 4.642 4.679 4.634 4.653 85,556 -0.01(-0.25%)
Apr 08, 2010 4.622 4.708 4.622 4.665 120,872 +0.03(+0.58%)
Apr 07, 2010 4.657 4.715 4.638 4.638 145,424 -0.05(-0.99%)
Apr 06, 2010 4.700 4.785 4.684 4.684 227,803 +0.01(+0.17%)
Apr 05, 2010 4.665 4.723 4.642 4.677 195,031 +0.05(+1.17%)
Apr 01, 2010 4.619 4.622 4.622 4.622 120,268 +0.07(+1.62%)
Mar 31, 2010 4.510 4.580 4.498 4.549 152,034 +0.00(+0.09%)
Mar 30, 2010 4.510 4.584 4.499 4.545 263,437 +0.05(+1.12%)
Mar 29, 2010 4.378 4.510 4.250 4.495 139,862 +0.02(+0.35%)
Mar 26, 2010 4.495 4.522 4.464 4.479 148,717 +0.01(+0.17%)
Mar 25, 2010 4.433 4.495 4.433 4.471 195,821 +0.04(+0.91%)
Mar 24, 2010 4.394 4.448 4.394 4.431 95,249 +0.01(+0.23%)
Mar 23, 2010 4.363 4.440 4.347 4.421 170,324 +0.03(+0.80%)
Mar 22, 2010 4.359 4.386 4.328 4.386 165,632 +0.01(+0.27%)
Mar 19, 2010 4.382 4.394 4.359 4.374 81,813 -0.03(-0.70%)
Mar 18, 2010 4.386 4.413 4.367 4.405 155,015 +0.00(+0.09%)
Mar 17, 2010 4.343 4.425 4.328 4.402 153,396 +0.04(+0.98%)
Mar 16, 2010 4.328 4.363 4.309 4.359 98,390 +0.08(+1.90%)
Mar 15, 2010 4.281 4.297 4.266 4.278 120,622 -0.00(-0.09%)
Mar 12, 2010 4.289 4.316 4.258 4.281 98,080 +0.03(+0.64%)
Mar 11, 2010 4.285 4.285 4.212 4.254 94,052 +0.01(+0.18%)
Mar 10, 2010 4.243 4.258 4.167 4.247 280,320 +0.03(+0.72%)
Mar 09, 2010 4.201 4.231 4.178 4.216 207,006 +0.03(+0.82%)
Mar 08, 2010 4.159 4.205 4.159 4.182 187,647 +0.00(+0.09%)
Mar 05, 2010 4.140 4.178 4.122 4.178 155,329 +0.06(+1.47%)
Mar 04, 2010 4.076 4.129 4.072 4.118 248,959 +0.03(+0.74%)
Mar 03, 2010 4.125 4.137 4.068 4.087 96,183 -0.01(-0.28%)
Mar 02, 2010 4.152 4.152 4.085 4.099 126,494 -0.03(-0.73%)
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.