Nuveen Tax-Advantaged Total Return Strategy Fund Historical Stock Prices

JTA 
$14.27
*  
0.21
1.45%
Get JTA Alerts
*Delayed - data as of Sep. 22, 2014 12:23 ET  -  Find a broker to begin trading JTA now
Exchange: NYSE

Community Rating:
View:    JTA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
12:23  14.45  14.49  14.27  14.27 21,899
09/19/2014 14.38 14.707 14.37 14.48 60,630
09/18/2014 14.27 14.44 14.27 14.4 20,441
09/17/2014 14.18 14.3 14.11 14.26 24,870
09/16/2014 14.07 14.1899 13.99 14.16 39,163
09/15/2014 14.1 14.14 14.03 14.1016 26,701
09/12/2014 14.1 14.17 14.03 14.0701 23,934
09/11/2014 14 14.127 13.95 14.06 36,598
09/10/2014 14.32 14.36 14.24 14.27 24,197
09/09/2014 14.46 14.48 14.27 14.282 28,766
09/08/2014 14.49 14.5 14.423 14.4401 15,316
09/05/2014 14.5 14.61 14.436 14.483 24,603
09/04/2014 14.48 14.57 14.455 14.533 20,911
09/03/2014 14.42 14.48 14.3801 14.423 27,917
09/02/2014 14.48 14.49 14.41 14.41 19,362
08/29/2014 14.39 14.49 14.35 14.43 14,357
08/28/2014 14.38 14.46 14.36 14.4415 23,332
08/27/2014 14.4 14.47 14.37 14.4536 30,025
08/26/2014 14.35 14.4 14.33 14.36 29,261
08/25/2014 14.34 14.38 14.23 14.32 26,825
08/22/2014 14.37 14.402 14.27 14.27 23,550
08/21/2014 14.28 14.415 14.28 14.36 43,685
08/20/2014 14.36 14.38 14.24 14.28 49,271
08/19/2014 14.14 14.39 14.13 14.3401 37,495
08/18/2014 14.04 14.19 14 14.11 51,165
08/15/2014 14.03 14.03 13.92 13.99 45,370
08/14/2014 13.9 14.04 13.83 14.02 85,938
08/13/2014 13.9 13.92 13.84 13.86 136,484
08/12/2014 13.9 13.987 13.84 13.89 55,844
08/11/2014 13.92 13.98 13.84 13.94 40,133
08/08/2014 13.9 14 13.68 13.88 39,704
08/07/2014 13.98 14.04 13.85 13.97 53,311
08/06/2014 14 14.07 13.9 14 52,058
08/05/2014 14.67 14.67 13.94 14.08 50,956
08/04/2014 14.43 14.43 14.18 14.31 28,553
08/01/2014 14.49 14.55 14.1 14.4399 69,609
07/31/2014 14.68 14.7 14.58 14.6 23,745
07/30/2014 14.94 14.97 14.63 14.84 37,040
07/29/2014 15.1 15.28 14.94 14.94 25,099
07/28/2014 15.29 15.29 15.09 15.1 34,911
07/25/2014 15.09 15.3 15.061 15.26 71,304
07/24/2014 15.14 15.36 15.09 15.18 45,310
07/23/2014 15.13 15.32 15.124 15.17 55,058
07/22/2014 14.96 15.24 14.84 15.18 48,147
07/21/2014 14.88 14.9974 14.85 14.96 30,769
07/18/2014 14.73 15 14.73 14.94 46,534
07/17/2014 14.84 14.91 14.66 14.7199 67,952
07/16/2014 14.95 14.95 14.851 14.89 40,378
07/15/2014 15.06 15.0852 14.82 14.95 46,446
07/14/2014 15.1 15.19 15.05 15.07 42,364
07/11/2014 14.92 15.13 14.91 15.1 54,125
07/10/2014 14.72 14.85 14.7 14.84 34,875
07/09/2014 14.95 15.18 14.77 14.78 94,883
07/08/2014 14.7 15.22 14.5726 14.86 68,342
07/07/2014 14.9 14.92 14.44 14.67 58,092
07/03/2014 14.85 14.85 14.73 14.76 30,853
07/02/2014 15 15.22 14.72 14.79 79,715
07/01/2014 14.99 15.5 14.92 14.95 86,740
06/30/2014 15.08 15.114 14.96 15.02 40,897
06/27/2014 15.09 15.18 15.06 15.11 42,902
06/26/2014 15.14 15.14 15 15.06 34,793
06/25/2014 14.98 15.3 14.97 15.06 133,283
06/24/2014 14.74 15.13 14.62 15.1 89,898
06/23/2014 14.8 15.17 14.68 14.72 132,384
06/20/2014 14.7 14.85 14.58 14.74 59,138
06/19/2014 14.57 14.7 14.57 14.68 53,902
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?