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 (%)
Dec 31, 2018 10.87 11.01 10.75 10.75 85,855 -0.02(-0.15%)
Dec 28, 2018 10.67 10.79 10.59 10.77 75,014 +0.16(+1.51%)
Dec 27, 2018 10.58 10.63 10.34 10.61 217,117 +0.02(+0.15%)
Dec 26, 2018 10.18 10.60 10.16 10.59 149,173 +0.41(+4.02%)
Dec 24, 2018 10.27 10.34 9.983 10.18 79,500 -0.10(-1.01%)
Dec 21, 2018 10.41 10.54 10.23 10.29 57,818 -0.18(-1.69%)
Dec 20, 2018 11.04 11.04 10.23 10.46 187,133 -0.59(-5.30%)
Dec 19, 2018 11.17 11.25 10.94 11.05 86,605 -0.15(-1.36%)
Dec 18, 2018 11.39 11.44 11.12 11.20 78,788 -0.18(-1.55%)
Dec 17, 2018 11.45 11.52 11.24 11.38 50,472 -0.14(-1.25%)
Dec 14, 2018 11.73 11.82 11.46 11.52 76,758 -0.35(-2.91%)
Dec 13, 2018 11.92 11.98 11.74 11.87 50,316 -0.02(-0.17%)
Dec 12, 2018 11.99 11.99 11.83 11.89 30,860 -0.01(-0.07%)
Dec 11, 2018 11.98 12.03 11.52 11.90 98,332 -0.06(-0.53%)
Dec 10, 2018 12.12 12.14 11.78 11.96 65,058 -0.16(-1.29%)
Dec 07, 2018 12.28 12.34 12.01 12.12 48,039 -0.18(-1.47%)
Dec 06, 2018 12.24 12.50 11.93 12.30 73,854 -0.02(-0.19%)
Dec 04, 2018 12.60 12.85 12.10 12.32 64,604 -0.31(-2.42%)
Dec 03, 2018 12.60 12.69 12.46 12.63 41,071 +0.16(+1.26%)
Nov 30, 2018 12.38 12.47 12.36 12.47 20,005 +0.05(+0.38%)
Nov 29, 2018 12.42 12.46 12.31 12.42 50,719 -0.02(-0.13%)
Nov 28, 2018 12.35 12.47 12.05 12.44 50,096 +0.16(+1.34%)
Nov 27, 2018 12.19 12.30 12.16 12.27 15,105 +0.13(+1.03%)
Nov 26, 2018 12.19 12.43 12.15 12.15 31,563 -0.05(-0.39%)
Nov 23, 2018 12.03 12.20 11.97 12.20 7,518 +0.17(+1.44%)
Nov 21, 2018 12.02 12.02 12.02 0 -0.12(-0.97%)
Nov 20, 2018 12.05 12.14 11.97 12.14 39,012 -0.04(-0.32%)
Nov 19, 2018 12.16 12.24 12.10 12.18 26,119 +0.09(+0.78%)
Nov 16, 2018 12.27 12.42 12.09 12.09 31,856 -0.24(-1.91%)
Nov 15, 2018 12.27 12.41 12.20 12.32 48,347 +0.05(+0.38%)
Nov 14, 2018 12.57 12.57 12.26 12.27 16,357 -0.22(-1.76%)
Nov 13, 2018 12.47 12.54 12.42 12.49 10,966 +0.00(+0.00%)
Nov 12, 2018 12.70 12.70 12.45 12.49 19,502 -0.20(-1.61%)
Nov 09, 2018 12.74 12.74 12.70 12.70 24,338 -0.04(-0.31%)
Nov 08, 2018 12.60 12.74 12.58 12.74 30,259 +0.14(+1.12%)
Nov 07, 2018 12.49 12.62 12.45 12.60 45,231 +0.18(+1.45%)
Nov 06, 2018 12.32 12.41 12.32 12.41 21,053 +0.11(+0.89%)
Nov 05, 2018 12.18 12.31 12.06 12.31 26,389 +0.14(+1.16%)
Nov 02, 2018 12.24 12.30 12.04 12.16 25,102 -0.02(-0.13%)
Nov 01, 2018 12.01 12.19 12.01 12.18 44,975 +0.15(+1.24%)
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%)
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.