JTA - Nuveen Tax-Advantaged Total Return Strategy Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201910.8511.0210.7010.7710.7728,000
Aug 22, 201910.9810.9910.8810.9010.9020,100
Aug 21, 201910.9211.0110.8910.9410.9412,800
Aug 20, 201910.9111.0010.8610.8710.8722,100
Aug 19, 201910.9611.0710.7210.9410.9426,100
Aug 16, 201910.7610.9110.7310.8410.8421,200
Aug 15, 201910.7410.8310.7210.7410.7421,800
Aug 14, 201910.8510.8510.7010.7710.7757,200
Aug 13, 201911.1511.2211.0311.0411.0447,300
Aug 12, 201911.0511.2910.9411.2911.2917,400
Aug 09, 201911.2111.2111.1111.1311.1311,000
Aug 08, 201911.1511.2311.1011.2311.2319,000
Aug 07, 201911.0011.2510.8711.0611.0642,000
Aug 06, 201911.0511.0911.0111.0711.0721,200
Aug 05, 201911.1011.2411.0011.0211.0246,800
Aug 02, 201911.3411.3411.1611.2811.2849,200
Aug 01, 201911.4211.5811.3011.3411.3434,700
Jul 31, 201911.5111.6111.2911.4811.4855,100
Jul 30, 201911.5011.6011.4611.5711.5740,600
Jul 29, 201911.6111.6811.5911.6111.6121,400
Jul 26, 201911.6211.7211.5311.6311.6343,300
Jul 25, 201911.7211.8011.5811.5811.5831,700
Jul 24, 201911.6711.8511.6611.7511.7538,600
Jul 23, 201911.6811.7811.6711.7011.7027,900
Jul 22, 201911.7211.7211.6711.6711.6720,400
Jul 19, 201911.7511.7911.6811.7211.7229,200
Jul 18, 201911.6911.8811.6911.7611.7684,500
Jul 17, 201911.8011.8511.7311.7611.7628,200
Jul 16, 201911.7511.9211.7011.8211.8260,300
Jul 15, 201911.6811.8011.6411.7511.7537,200
Jul 12, 201911.6711.7011.6311.6711.6713,100
Jul 11, 201911.6911.6911.6011.6211.6212,700
Jul 10, 201911.7511.7511.5911.6011.6048,500
Jul 09, 201911.5611.6211.5011.6211.6214,900
Jul 08, 201911.5111.5711.4611.5411.5441,500
Jul 05, 201911.5011.6011.4711.6011.6028,500
Jul 03, 201911.6011.6411.5111.5711.5716,600
Jul 02, 201911.5811.6311.5111.5411.5456,700
Jul 01, 201911.4511.7011.4511.5911.5980,000
Jun 28, 201911.3211.4411.3211.4411.4454,400
Jun 27, 201911.2811.3611.2811.3411.3442,500
Jun 26, 201911.2011.2911.2011.2711.2748,200
Jun 25, 201911.3211.3411.2311.2711.2733,100
Jun 24, 201911.3911.4011.3211.3611.3644,300
Jun 21, 201911.4011.4011.3211.3411.3435,200
Jun 20, 201911.3311.4011.2911.3811.3820,400
Jun 19, 201911.2211.3311.2211.2711.2726,900
Jun 18, 201911.1511.2311.1511.2111.2137,500
Jun 17, 201911.0411.1411.0411.1011.1017,600
Jun 14, 201911.1211.1611.0211.0911.0943,200
Jun 13, 201911.1511.2211.1311.1611.1630,300
Jun 13, 20190.24 Dividend
Jun 12, 201911.4111.4311.3611.4211.1830,700
Jun 11, 201911.4311.4811.4211.4311.1939,500
Jun 10, 201911.4511.4711.3711.4211.1834,100
Jun 07, 201911.3111.4811.2911.3611.1235,700
Jun 06, 201911.2411.3811.2111.3111.0744,900
Jun 05, 201911.2511.3111.2011.2611.0239,000
Jun 04, 201911.1211.2511.1211.2110.9748,500
Jun 03, 201911.0411.1811.0411.0910.8628,800
May 31, 201911.1411.1711.0711.1210.8931,700
May 30, 201911.2511.3211.2211.2611.0231,000
May 29, 201911.3111.3411.2611.2811.0437,300
May 28, 201911.4411.5811.4111.4111.1736,100
May 24, 201911.5311.5611.4711.5011.2629,800
May 23, 201911.5411.6411.4411.4711.2336,300
May 22, 201911.6211.7311.6211.6411.4046,000
May 21, 201911.6411.7611.6411.7011.4521,200
May 20, 201911.6011.6911.5811.6411.4022,600
May 17, 201911.7011.7911.6611.7211.4712,400
May 16, 201911.6711.8411.6711.8011.5524,200
May 15, 201911.6411.8511.5911.7211.4720,200
May 14, 201911.6511.8111.5911.7711.5225,600
May 13, 201911.6411.7211.6211.6611.4113,800
May 10, 201911.6811.8811.5811.8411.5923,000
May 09, 201911.6911.9111.6511.7911.5425,500
May 08, 201911.8911.9111.8011.8311.5817,200
May 07, 201911.8812.1011.8311.9311.6831,500
May 06, 201911.8912.0511.8912.0311.7830,900
May 03, 201912.0112.1312.0112.0811.8315,100
May 02, 201912.0012.1211.9512.0011.7517,500
May 01, 201912.0812.2012.0012.0011.7516,300
Apr 30, 201912.0312.1212.0312.1211.8723,700
Apr 29, 201912.0112.1012.0112.0711.8228,400
Apr 26, 201912.0512.1011.9712.0511.8013,200
Apr 25, 201912.1312.2011.9512.0011.7519,900
Apr 24, 201912.1312.2612.1112.2211.9622,300
Apr 23, 201912.1712.2812.0912.1711.9124,200
Apr 22, 201912.0912.1811.9912.1411.8843,000
Apr 18, 201912.0812.2911.9212.2111.9531,600
Apr 17, 201912.0512.1512.0512.1111.8610,100
Apr 16, 201912.0012.1012.0012.0511.8027,700
Apr 15, 201911.9212.0011.9011.9811.7313,200
Apr 12, 201912.0512.0511.9011.9311.6813,300
Apr 11, 201911.9111.9611.7711.9111.6618,100
Apr 10, 201911.8411.9311.8211.8911.6420,700
Apr 09, 201911.8611.8811.7911.8211.5723,600
Apr 08, 201911.8311.9411.8311.9411.6917,600
Apr 05, 201911.9411.9611.8111.8111.5635,500
Apr 04, 201911.9411.9811.8411.9511.7015,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...