Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Tax-Advantaged Dividend Growth Fund (NY: JTD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.97 12.14 11.97 12.03 40,117 +0.12(+0.99%)
Oct 30, 2018 11.91 11.91 11.58 11.91 104,471 +0.06(+0.53%)
Oct 29, 2018 12.17 12.34 11.77 11.85 67,933 -0.30(-2.45%)
Oct 26, 2018 12.23 12.36 11.94 12.15 62,056 -0.20(-1.65%)
Oct 25, 2018 12.31 12.35 12.24 12.35 37,848 +0.16(+1.35%)
Oct 24, 2018 12.51 12.57 12.19 12.19 48,967 -0.36(-2.88%)
Oct 23, 2018 12.55 12.65 12.44 12.55 24,097 -0.17(-1.34%)
Oct 22, 2018 12.75 12.75 12.67 12.72 12,020 +0.01(+0.05%)
Oct 19, 2018 12.73 12.76 12.67 12.71 32,366 -0.05(-0.37%)
Oct 18, 2018 12.88 12.88 12.70 12.76 30,694 -0.12(-0.91%)
Oct 17, 2018 12.87 12.91 12.78 12.88 23,344 +0.04(+0.31%)
Oct 16, 2018 12.76 12.88 12.76 12.84 74,807 +0.16(+1.24%)
Oct 15, 2018 12.63 12.74 12.63 12.68 31,225 +0.06(+0.50%)
Oct 12, 2018 12.59 12.71 12.45 12.62 31,729 +0.16(+1.32%)
Oct 11, 2018 12.94 13.01 12.36 12.45 105,883 -0.42(-3.23%)
Oct 10, 2018 13.29 13.29 12.86 12.87 37,360 -0.38(-2.84%)
Oct 09, 2018 13.34 13.34 13.22 13.25 35,838 +0.05(+0.42%)
Oct 08, 2018 13.31 13.31 13.10 13.19 29,097 +0.00(+0.00%)
Oct 05, 2018 13.55 13.59 13.11 13.19 75,308 -0.42(-3.11%)
Oct 04, 2018 13.65 13.81 13.46 13.62 69,479 -0.04(-0.29%)
Oct 03, 2018 13.90 13.90 13.65 13.65 25,426 -0.20(-1.47%)
Oct 02, 2018 13.96 13.96 13.80 13.86 54,807 -0.05(-0.40%)
Oct 01, 2018 14.06 14.06 13.89 13.91 62,241 +0.00(+0.00%)
Sep 28, 2018 13.88 13.91 13.85 13.91 19,751 +0.02(+0.11%)
Sep 27, 2018 13.94 14.02 13.87 13.90 46,790 +0.02(+0.11%)
Sep 26, 2018 13.95 13.95 13.81 13.88 21,182 +0.00(+0.00%)
Sep 25, 2018 13.90 13.94 13.88 13.88 45,064 -0.02(-0.11%)
Sep 24, 2018 13.83 13.90 13.76 13.90 23,877 +0.09(+0.68%)
Sep 21, 2018 13.77 13.81 13.72 13.80 35,934 +0.02(+0.17%)
Sep 20, 2018 13.73 13.79 13.69 13.78 184,719 +0.13(+0.98%)
Sep 19, 2018 13.62 13.68 13.60 13.65 25,116 +0.02(+0.12%)
Sep 18, 2018 13.51 13.67 13.51 13.63 21,160 +0.16(+1.16%)
Sep 17, 2018 13.70 13.70 13.47 13.47 56,179 -0.25(-1.83%)
Sep 14, 2018 13.78 13.78 13.69 13.73 24,848 +0.00(+0.00%)
Sep 13, 2018 13.88 13.90 13.65 13.73 20,274 +0.11(+0.78%)
Sep 12, 2018 13.63 13.64 13.57 13.62 43,411 +0.03(+0.20%)
Sep 11, 2018 13.46 13.62 13.46 13.59 66,992 +0.13(+0.94%)
Sep 10, 2018 13.50 13.59 13.40 13.47 26,710 -0.02(-0.17%)
Sep 07, 2018 13.54 13.56 13.49 13.49 23,249 -0.05(-0.40%)
Sep 06, 2018 13.43 13.61 13.43 13.54 40,795 +0.17(+1.27%)
Sep 05, 2018 13.42 13.48 13.37 13.37 30,104 -0.02(-0.17%)
Sep 04, 2018 13.52 13.57 13.39 13.40 61,481 -0.12(-0.85%)
Aug 31, 2018 13.51 13.51 13.51 0 +0.02(+0.11%)
Aug 30, 2018 13.57 13.63 13.49 13.50 29,834 -0.07(-0.51%)
Aug 29, 2018 13.57 13.58 13.54 13.57 29,906 +0.05(+0.40%)
Aug 28, 2018 13.47 13.54 13.47 13.51 28,720 +0.06(+0.46%)
Aug 27, 2018 13.43 13.54 13.41 13.45 62,150 +0.08(+0.58%)
Aug 24, 2018 13.41 13.57 13.35 13.37 58,838 +0.03(+0.23%)
Aug 23, 2018 13.44 13.46 13.34 13.34 36,347 -0.10(-0.74%)
Aug 22, 2018 13.43 13.44 13.37 13.44 16,491 +0.04(+0.29%)
Aug 21, 2018 13.44 13.50 13.40 13.40 72,869 +0.00(+0.00%)
Aug 20, 2018 13.36 13.47 13.35 13.40 36,760 +0.11(+0.81%)
Aug 17, 2018 13.27 13.33 13.25 13.30 13,637 +0.01(+0.06%)
Aug 16, 2018 13.23 13.29 13.20 13.29 46,527 +0.08(+0.64%)
Aug 15, 2018 13.25 13.25 13.17 13.20 7,000 -0.08(-0.64%)
Aug 14, 2018 13.26 13.29 13.23 13.29 13,627 +0.06(+0.47%)
Aug 13, 2018 13.26 13.26 13.18 13.23 19,120 -0.07(-0.52%)
Aug 10, 2018 13.44 13.46 13.29 13.30 62,734 -0.15(-1.14%)
Aug 09, 2018 13.39 13.46 13.39 13.45 17,747 +0.08(+0.58%)
Aug 08, 2018 13.41 13.44 13.31 13.37 17,099 -0.01(-0.06%)
Aug 07, 2018 13.33 13.39 13.33 13.38 33,778 +0.05(+0.35%)
Aug 06, 2018 13.23 13.33 13.15 13.33 40,793 +0.10(+0.76%)
Aug 03, 2018 13.23 13.31 13.20 13.23 30,653 +0.01(+0.06%)
Aug 02, 2018 13.20 13.25 13.17 13.23 68,617 -0.05(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.