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, 2015 8.015 8.039 7.969 7.980 40,174 -0.03(-0.43%)
May 28, 2015 8.044 8.044 7.980 8.015 51,662 -0.01(-0.14%)
May 27, 2015 7.998 8.090 7.946 8.027 226,898 +0.02(+0.29%)
May 26, 2015 8.061 8.067 7.975 8.004 109,075 -0.10(-1.29%)
May 22, 2015 8.119 8.108 8.108 8.108 29,678 -0.01(-0.07%)
May 21, 2015 8.114 8.137 8.085 8.114 52,177 +0.01(+0.07%)
May 20, 2015 8.027 8.108 7.998 8.108 220,838 +0.10(+1.30%)
May 19, 2015 8.009 8.038 7.980 8.004 79,567 -0.03(-0.36%)
May 18, 2015 7.980 8.044 7.946 8.033 103,136 +0.02(+0.29%)
May 15, 2015 7.980 8.009 7.934 8.009 101,053 +0.02(+0.22%)
May 14, 2015 7.946 7.998 7.940 7.992 80,711 +0.08(+1.03%)
May 13, 2015 7.934 7.934 7.841 7.911 105,522 +0.02(+0.22%)
May 12, 2015 7.893 7.916 7.827 7.893 104,651 -0.03(-0.37%)
May 11, 2015 7.940 7.951 7.882 7.922 105,163 +0.00(+0.00%)
May 08, 2015 7.951 7.957 7.911 7.922 78,240 +0.02(+0.29%)
May 07, 2015 7.917 7.917 7.841 7.899 103,993 +0.02(+0.29%)
May 06, 2015 8.009 8.009 7.830 7.876 82,098 -0.10(-1.24%)
May 05, 2015 7.992 7.992 7.922 7.975 116,034 -0.04(-0.51%)
May 04, 2015 7.980 8.015 7.969 8.015 29,668 +0.03(+0.44%)
May 01, 2015 7.928 7.992 7.922 7.980 37,993 +0.09(+1.10%)
Apr 30, 2015 7.946 7.957 7.888 7.893 56,615 -0.09(-1.09%)
Apr 29, 2015 7.992 8.003 7.940 7.980 58,325 -0.04(-0.51%)
Apr 28, 2015 7.957 8.021 7.922 8.021 46,053 +0.08(+1.02%)
Apr 27, 2015 8.004 8.011 7.928 7.940 36,970 -0.03(-0.44%)
Apr 24, 2015 8.015 8.026 7.969 7.975 43,522 -0.05(-0.58%)
Apr 23, 2015 8.021 8.044 7.992 8.021 80,357 +0.00(+0.00%)
Apr 22, 2015 7.992 8.021 7.946 8.021 58,706 +0.05(+0.65%)
Apr 21, 2015 7.975 7.986 7.940 7.969 34,846 +0.01(+0.15%)
Apr 20, 2015 7.934 7.967 7.934 7.957 65,332 +0.05(+0.66%)
Apr 17, 2015 7.928 7.928 7.864 7.905 69,666 -0.08(-0.94%)
Apr 16, 2015 7.940 7.980 7.934 7.980 42,134 +0.01(+0.07%)
Apr 15, 2015 7.928 7.991 7.928 7.975 73,278 +0.05(+0.58%)
Apr 14, 2015 7.905 7.969 7.876 7.928 65,817 -0.01(-0.07%)
Apr 13, 2015 7.911 7.951 7.882 7.934 62,310 +0.04(+0.51%)
Apr 10, 2015 7.893 7.905 7.864 7.893 100,956 -0.01(-0.07%)
Apr 09, 2015 7.853 7.899 7.830 7.899 97,274 +0.03(+0.37%)
Apr 08, 2015 7.876 7.899 7.841 7.870 91,104 +0.01(+0.07%)
Apr 07, 2015 7.882 7.899 7.847 7.864 63,465 +0.01(+0.15%)
Apr 06, 2015 7.731 7.893 7.708 7.853 98,249 +0.05(+0.67%)
Apr 02, 2015 7.806 7.801 7.801 7.801 54,698 +0.01(+0.15%)
Apr 01, 2015 7.870 7.876 7.754 7.789 124,033 -0.06(-0.74%)
Mar 31, 2015 7.841 7.864 7.812 7.847 86,728 -0.03(-0.37%)
Mar 30, 2015 7.893 7.922 7.876 7.876 87,263 +0.05(+0.67%)
Mar 27, 2015 7.835 7.859 7.801 7.824 35,251 -0.01(-0.17%)
Mar 26, 2015 7.824 7.859 7.766 7.837 59,567 +0.01(+0.17%)
Mar 25, 2015 7.899 7.899 7.824 7.824 79,175 -0.06(-0.81%)
Mar 24, 2015 7.928 7.940 7.864 7.888 58,009 -0.02(-0.21%)
Mar 23, 2015 7.888 7.957 7.888 7.904 78,173 -0.01(-0.16%)
Mar 20, 2015 7.864 7.938 7.864 7.917 74,744 +0.07(+0.89%)
Mar 19, 2015 7.864 7.871 7.830 7.847 49,433 -0.06(-0.81%)
Mar 18, 2015 7.789 7.946 7.754 7.911 37,255 +0.13(+1.64%)
Mar 17, 2015 7.760 7.824 7.731 7.783 79,724 -0.03(-0.44%)
Mar 16, 2015 7.749 7.830 7.708 7.818 81,027 +0.14(+1.81%)
Mar 13, 2015 7.754 7.771 7.656 7.679 55,308 -0.11(-1.41%)
Mar 12, 2015 7.737 7.795 7.691 7.789 55,507 +0.10(+1.28%)
Mar 11, 2015 7.783 7.783 7.685 7.691 67,409 -0.06(-0.73%)
Mar 10, 2015 7.753 7.804 7.708 7.747 77,193 -0.09(-1.16%)
Mar 09, 2015 7.827 7.855 7.781 7.838 51,203 +0.03(+0.44%)
Mar 06, 2015 7.855 7.884 7.759 7.804 83,461 -0.09(-1.08%)
Mar 05, 2015 7.867 7.918 7.861 7.889 34,903 +0.03(+0.36%)
Mar 04, 2015 7.867 7.872 7.816 7.861 43,495 -0.02(-0.22%)
Mar 03, 2015 7.912 7.923 7.872 7.878 86,045 -0.06(-0.78%)
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.