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

JTA 
$11.15
*  
0.29
2.53%
Get JTA Alerts
*Delayed - data as of Jun. 24, 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 24-MAR-2016 TO 24-JUN-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 11.02 11.25 11.02 11.15 92,481
06/24/2016 11.08 11.25 11.02 11.14 92,737
06/23/2016 11.39 11.44 11.34 11.44 52,048
06/22/2016 11.31 11.34 11.22 11.23 50,050
06/21/2016 11.08 11.29 11.08 11.27 69,303
06/20/2016 11.05 11.1799 11.05 11.09 36,018
06/17/2016 11.01 11.01 10.9 10.99 69,155
06/16/2016 11 11.02 10.86 10.98 126,989
06/15/2016 11.11 11.29 11.03 11.03 121,488
06/14/2016 11.19 11.21 10.99 11.13 94,595
06/13/2016 11.38 11.38 11.19 11.23 64,069
06/10/2016 11.7 11.75 11.6309 11.64 63,630
06/09/2016 11.82 11.82 11.75 11.8 52,532
06/08/2016 11.85 11.88 11.8 11.84 86,950
06/07/2016 11.78 11.875 11.7401 11.8 66,068
06/06/2016 11.8 11.8 11.72 11.75 50,383
06/03/2016 11.7 11.73 11.675 11.73 68,104
06/02/2016 11.66 11.75 11.62 11.73 52,453
06/01/2016 11.67 11.718 11.6048 11.7 75,151
05/31/2016 11.78 11.78 11.63 11.68 90,327
05/27/2016 11.64 11.665 11.6143 11.66 60,829
05/26/2016 11.56 11.6799 11.54 11.59 31,937
05/25/2016 11.53 11.6 11.49 11.59 61,658
05/24/2016 11.34 11.47 11.3 11.46 86,063
05/23/2016 11.29 11.31 11.24 11.27 43,777
05/20/2016 11.25 11.32 11.24 11.31 43,102
05/19/2016 11.21 11.21 11.11 11.19 74,987
05/18/2016 11.21 11.29 11.16 11.26 58,798
05/17/2016 11.27 11.28 11.18 11.19 39,675
05/16/2016 11.22 11.347 11.18 11.3 34,589
05/13/2016 11.28 11.29 11.15 11.19 69,902
05/12/2016 11.28 11.31 11.23 11.25 47,275
05/11/2016 11.36 11.368 11.24 11.3 53,530
05/10/2016 11.25 11.34 11.25 11.34 48,720
05/09/2016 11.22 11.29 11.18 11.189 60,767
05/06/2016 11.18 11.26 11.17 11.26 37,240
05/05/2016 11.28 11.33 11.231 11.27 48,194
05/04/2016 11.31 11.39 11.23 11.29 45,055
05/03/2016 11.44 11.466 11.31 11.34 132,312
05/02/2016 11.47 11.5 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
*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?