Nuveen Tax-Advantaged Total Return Strategy Fund (JTA) Historical Stock Data
11.53 ↑0.00 (0.00%)
As of November 19, 2021, 3:52pm EST.
Historical Data
In the past 30 trading days, JTA is up 0.00% a day on average. There have been 16 days where Nuveen Tax-Advantaged Total Return Strategy Fund closed green and 14 days where JTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 11.60 | 11.53 | ↓$0.07 (-0.60%) | 11.53 | 11.62 | 14.26K |
| 2021-11-18 | 11.60 | 11.57 | ↓$0.03 (-0.26%) | 11.56 | 11.66 | 8.24K |
| 2021-11-17 | 11.68 | 11.60 | ↓$0.08 (-0.68%) | 11.55 | 11.76 | 10.93K |
| 2021-11-16 | 11.80 | 11.68 | ↓$0.12 (-1.02%) | 11.68 | 11.83 | 11.24K |
| 2021-11-15 | 11.79 | 11.78 | ↓$0.01 (-0.08%) | 11.76 | 11.87 | 5.45K |
| 2021-11-12 | 11.70 | 11.80 | ↑$0.10 (0.85%) | 11.70 | 11.84 | 5.74K |
| 2021-11-11 | 11.67 | 11.70 | ↑$0.03 (0.26%) | 11.65 | 11.76 | 7.14K |
| 2021-11-10 | 11.80 | 11.67 | ↓$0.13 (-1.10%) | 11.55 | 11.94 | 29.08K |
| 2021-11-09 | 11.88 | 11.84 | ↓$0.04 (-0.34%) | 11.78 | 11.93 | 24.65K |
| 2021-11-08 | 11.83 | 11.92 | ↑$0.09 (0.76%) | 11.83 | 11.94 | 12.11K |
| 2021-11-05 | 11.75 | 11.82 | ↑$0.07 (0.60%) | 11.71 | 11.82 | 20.52K |
| 2021-11-04 | 11.75 | 11.73 | ↓$0.02 (-0.17%) | 11.67 | 11.75 | 16.52K |
| 2021-11-03 | 11.67 | 11.71 | ↑$0.04 (0.34%) | 11.55 | 11.74 | 70K |
| 2021-11-02 | 11.75 | 11.62 | ↓$0.13 (-1.11%) | 11.62 | 11.75 | 35.12K |
| 2021-11-01 | 11.72 | 11.72 | ↑$0.00 (0.00%) | 11.63 | 11.76 | 20.86K |
| 2021-10-29 | 11.69 | 11.68 | ↓$0.01 (-0.09%) | 11.64 | 11.75 | 23K |
| 2021-10-28 | 11.69 | 11.70 | ↑$0.01 (0.09%) | 11.66 | 11.76 | 21.22K |
| 2021-10-27 | 11.73 | 11.68 | ↓$0.05 (-0.43%) | 11.68 | 11.79 | 16.19K |
| 2021-10-26 | 11.74 | 11.75 | ↑$0.01 (0.09%) | 11.72 | 11.78 | 25.63K |
| 2021-10-25 | 11.85 | 11.75 | ↓$0.10 (-0.84%) | 11.70 | 11.85 | 12.36K |
| 2021-10-22 | 11.73 | 11.85 | ↑$0.12 (1.02%) | 11.65 | 12.07 | 45.61K |
| 2021-10-21 | 11.52 | 11.61 | ↑$0.09 (0.78%) | 11.52 | 11.65 | 25.52K |
| 2021-10-20 | 11.47 | 11.56 | ↑$0.09 (0.78%) | 11.44 | 11.60 | 44.80K |
| 2021-10-19 | 11.46 | 11.46 | ↑$0.00 (0.00%) | 11.44 | 11.50 | 12.13K |
| 2021-10-18 | 11.37 | 11.45 | ↑$0.08 (0.70%) | 11.36 | 11.52 | 18.48K |
| 2021-10-15 | 11.41 | 11.45 | ↑$0.04 (0.35%) | 11.41 | 11.45 | 7.55K |
| 2021-10-14 | 11.34 | 11.32 | ↓$0.02 (-0.18%) | 11.32 | 11.41 | 11.43K |
| 2021-10-13 | 11.19 | 11.27 | ↑$0.08 (0.71%) | 11.19 | 11.27 | 17.02K |
| 2021-10-12 | 11.25 | 11.18 | ↓$0.07 (-0.62%) | 11.13 | 11.33 | 12.88K |
| 2021-10-11 | 11.21 | 11.24 | ↑$0.03 (0.27%) | 11.20 | 11.30 | 21.78K |
Create an account or log in to view more rows.
$JTA volume is almost nonexistent
$JTA Don't like that...
$JTA cup and handle dont play
$JTA bear trap dude
$JTA my hands are made out of diamonds
$JTA We will not sell!
$JTA whelp. you win this round. goodluck
$JTA peak frustration
$JTA buying all the dips.
$JTA let’s buy NOW!!!