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 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.
 
 
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.