Nuveen Tax-Advantaged Total Return Strategy Fund Common Share of Beneficial Interest Historical Stock Prices

JTA 
$11.49
*  
0.04
0.35%
Get JTA Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading JTA now
Exchange: NYSE

Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.46 11.50 11.44 11.49 50,973
04/29/2016 11.51 11.51 11.42 11.45 63,417
04/28/2016 11.55 11.61 11.48 11.5 53,912
04/27/2016 11.53 11.57 11.47 11.56 58,951
04/26/2016 11.4 11.55 11.35 11.55 118,697
04/25/2016 11.31 11.46 11.28 11.35 55,139
04/22/2016 11.36 11.38 11.27 11.38 46,966
04/21/2016 11.34 11.37 11.3128 11.33 53,551
04/20/2016 11.33 11.4 11.325 11.36 55,964
04/19/2016 11.32 11.3846 11.29 11.3 38,852
04/18/2016 11.15 11.288 11.14 11.288 33,369
04/15/2016 11.25 11.29 11.11 11.2 43,035
04/14/2016 11.18 11.24 11.18 11.21 45,969
04/13/2016 11.11 11.2 11.11 11.2 53,964
04/12/2016 11.02 11.1299 11 11.06 62,582
04/11/2016 11.02 11.17 10.97 10.99 65,088
04/08/2016 10.97 11.09 10.95 11.03 47,054
04/07/2016 11.06 11.06 10.83 10.93 113,072
04/06/2016 11.01 11.1 10.95 11.07 53,803
04/05/2016 11.2 11.2 11 11 70,467
04/04/2016 11.35 11.38 11.127 11.24 106,181
04/01/2016 11.28 11.34 11.07 11.33 89,741
03/31/2016 11.24 11.3 11.17 11.3 63,695
03/30/2016 11.17 11.21 11.07 11.2 53,556
03/29/2016 10.96 11.12 10.86 11.06 77,693
03/28/2016 10.99 10.99 10.86 10.928 87,877
03/24/2016 10.95 11.022 10.86 10.94 79,304
03/23/2016 11.14 11.14 11 11 57,035
03/22/2016 11.12 11.17 11.095 11.13 38,578
03/21/2016 11.16 11.2 11.1 11.16 52,349
03/18/2016 11.15 11.22 11.15 11.19 56,781
03/17/2016 11.07 11.17 11.01 11.15 55,642
03/16/2016 10.99 11.09 10.92 11.09 46,745
03/15/2016 10.99 10.99 10.92 10.96 87,253
03/14/2016 10.96 11.0999 10.911 11.06 91,183
03/11/2016 10.93 11.01 10.9024 10.95 42,308
03/10/2016 11.1 11.13 10.95 11.09 25,256
03/09/2016 11.03 11.1 10.97 11.06 49,238
03/08/2016 11 11.02 10.93 11.02 44,033
03/07/2016 10.97 11.06 10.95 11.04 46,206
03/04/2016 10.9 11.04 10.89 11.04 38,604
03/03/2016 10.84 10.96 10.77 10.9001 101,779
03/02/2016 10.7 10.826 10.7 10.8 48,881
03/01/2016 10.54 10.7356 10.51 10.73 60,236
02/29/2016 10.5 10.59 10.4 10.47 85,792
02/26/2016 10.61 10.62 10.49 10.53 32,845
02/25/2016 10.47 10.58 10.39 10.53 46,140
02/24/2016 10.23 10.52 10.16 10.5 205,786
02/23/2016 10.37 10.41 10.29 10.31 42,446
02/22/2016 10.32 10.45 10.32 10.37 34,678
02/19/2016 10.21 10.28 10.19 10.24 34,549
02/18/2016 10.25 10.34 10.23 10.26 101,704
02/17/2016 10.14 10.25 10.1 10.24 59,798
02/16/2016 9.98 10.03 9.88 10.01 93,032
02/12/2016 9.89 9.91 9.71 9.91 74,204
02/11/2016 9.84 9.88 9.64 9.8 76,635
02/10/2016 10.09 10.11 9.91 10 96,421
02/09/2016 10.05 10.14 10 10.06 59,093
02/08/2016 10.21 10.28 10.08 10.18 76,054
02/05/2016 10.53 10.54 10.37 10.37 32,903
02/04/2016 10.57 10.69 10.54 10.6 22,789
02/03/2016 10.58 10.6 10.3201 10.59 56,419
02/02/2016 10.67 10.67 10.5 10.56 51,479
02/01/2016 10.67 10.79 10.6101 10.7 62,782
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?