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 (%)
May 31, 2018 12.64 12.70 12.61 12.64 25,335 -0.09(-0.71%)
May 30, 2018 12.71 12.73 12.62 12.73 60,246 +0.02(+0.12%)
May 29, 2018 12.70 12.75 12.66 12.71 48,676 -0.08(-0.59%)
May 25, 2018 12.79 12.79 12.79 0 -0.14(-1.05%)
May 24, 2018 12.91 12.93 12.78 12.92 30,550 +0.05(+0.35%)
May 23, 2018 12.85 12.91 12.81 12.88 29,486 +0.01(+0.06%)
May 22, 2018 12.91 12.95 12.86 12.87 44,625 -0.04(-0.29%)
May 21, 2018 12.87 12.93 12.87 12.91 28,275 +0.10(+0.77%)
May 18, 2018 12.83 12.90 12.75 12.81 56,464 -0.03(-0.24%)
May 17, 2018 12.86 12.89 12.76 12.84 12,906 +0.02(+0.18%)
May 16, 2018 12.77 12.85 12.77 12.82 20,450 +0.05(+0.41%)
May 15, 2018 12.75 12.82 12.70 12.77 114,517 -0.07(-0.53%)
May 14, 2018 12.85 12.91 12.78 12.83 32,908 -0.04(-0.29%)
May 11, 2018 12.77 12.87 12.74 12.87 34,841 +0.17(+1.37%)
May 10, 2018 12.64 12.77 12.64 12.70 46,382 +0.07(+0.54%)
May 09, 2018 12.68 12.68 12.58 12.63 28,130 -0.05(-0.42%)
May 08, 2018 12.67 12.68 12.58 12.68 33,187 +0.00(+0.00%)
May 07, 2018 12.67 12.68 12.61 12.68 31,430 +0.07(+0.54%)
May 04, 2018 12.45 12.67 12.44 12.61 22,930 +0.09(+0.72%)
May 03, 2018 12.64 12.64 12.46 12.52 41,705 -0.08(-0.60%)
May 02, 2018 12.67 12.67 12.59 12.60 23,693 -0.08(-0.60%)
May 01, 2018 12.70 12.70 12.58 12.67 56,717 -0.01(-0.06%)
Apr 30, 2018 12.69 12.73 12.68 12.68 24,005 -0.01(-0.06%)
Apr 27, 2018 12.57 12.69 12.57 12.69 18,400 +0.14(+1.08%)
Apr 26, 2018 12.55 12.64 12.55 12.55 21,256 +0.00(+0.00%)
Apr 25, 2018 12.52 12.57 12.47 12.55 13,603 +0.06(+0.48%)
Apr 24, 2018 12.61 12.61 12.46 12.49 43,486 -0.09(-0.73%)
Apr 23, 2018 12.59 12.69 12.49 12.58 38,310 +0.02(+0.19%)
Apr 20, 2018 12.68 12.68 12.52 12.56 41,664 -0.24(-1.89%)
Apr 19, 2018 12.77 12.80 12.65 12.80 38,832 +0.04(+0.30%)
Apr 18, 2018 12.89 12.89 12.76 12.77 46,815 -0.05(-0.35%)
Apr 17, 2018 12.73 12.86 12.73 12.81 36,474 +0.11(+0.83%)
Apr 16, 2018 12.63 12.77 12.63 12.70 23,272 +0.17(+1.39%)
Apr 13, 2018 12.62 12.82 12.53 12.53 17,604 -0.08(-0.60%)
Apr 12, 2018 12.66 12.98 12.61 12.61 61,210 +0.05(+0.36%)
Apr 11, 2018 12.54 12.66 12.54 12.56 34,988 -0.08(-0.66%)
Apr 10, 2018 12.64 12.66 12.57 12.64 23,157 +0.14(+1.09%)
Apr 09, 2018 12.55 12.55 12.43 12.51 37,117 +0.05(+0.36%)
Apr 06, 2018 12.55 12.57 12.33 12.46 49,370 -0.02(-0.18%)
Apr 05, 2018 12.45 12.61 12.36 12.49 25,315 +0.08(+0.67%)
Apr 04, 2018 12.20 12.42 12.18 12.40 58,772 -0.02(-0.12%)
Apr 03, 2018 12.37 12.42 12.12 12.42 98,159 +0.14(+1.17%)
Apr 02, 2018 12.43 12.45 12.08 12.27 136,453 -0.08(-0.67%)
Mar 29, 2018 12.36 12.36 12.36 0 +0.18(+1.49%)
Mar 28, 2018 12.05 12.29 12.05 12.18 54,175 +0.07(+0.56%)
Mar 27, 2018 12.28 12.35 11.98 12.11 153,209 -0.14(-1.11%)
Mar 26, 2018 12.33 12.35 12.18 12.24 92,311 +0.07(+0.56%)
Mar 23, 2018 12.49 12.53 12.13 12.18 76,279 -0.35(-2.83%)
Mar 22, 2018 12.64 12.64 12.47 12.53 46,885 -0.20(-1.60%)
Mar 21, 2018 12.70 12.74 12.68 12.73 33,288 +0.02(+0.18%)
Mar 20, 2018 12.66 12.71 12.60 12.71 74,586 +0.12(+0.96%)
Mar 19, 2018 12.72 12.73 12.58 12.59 37,302 -0.20(-1.54%)
Mar 16, 2018 12.88 12.95 12.76 12.79 170,059 -0.12(-0.90%)
Mar 15, 2018 12.96 13.12 12.84 12.90 25,880 +0.03(+0.20%)
Mar 14, 2018 13.04 13.20 12.84 12.88 48,822 -0.09(-0.73%)
Mar 13, 2018 12.99 13.10 12.92 12.97 59,572 +0.09(+0.69%)
Mar 12, 2018 12.94 13.08 12.86 12.88 35,840 -0.04(-0.29%)
Mar 09, 2018 12.95 13.00 12.87 12.92 36,457 +0.08(+0.63%)
Mar 08, 2018 12.79 13.18 12.73 12.84 28,644 +0.08(+0.64%)
Mar 07, 2018 12.80 12.76 41,751 +0.03(+0.23%)
Mar 06, 2018 12.77 12.82 12.73 12.73 24,589 -0.01(-0.09%)
Mar 05, 2018 12.63 12.77 12.63 12.74 110,233 +0.07(+0.56%)
Mar 02, 2018 12.57 12.85 12.41 12.67 96,953 +0.01(+0.12%)
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.