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 24, 2011 5.738 5.773 5.691 5.730 111,452 +0.01(+0.15%)
May 23, 2011 5.751 5.751 5.686 5.721 100,997 -0.04(-0.67%)
May 20, 2011 5.811 5.811 5.732 5.760 144,292 -0.01(-0.22%)
May 19, 2011 5.738 5.777 5.721 5.773 116,343 +0.04(+0.68%)
May 18, 2011 5.695 5.738 5.656 5.734 152,677 +0.06(+1.14%)
May 17, 2011 5.682 5.686 5.630 5.669 94,983 +0.02(+0.31%)
May 16, 2011 5.686 5.712 5.652 5.652 82,750 -0.04(-0.68%)
May 13, 2011 5.730 5.742 5.669 5.691 56,015 -0.04(-0.68%)
May 12, 2011 5.725 5.730 5.648 5.730 99,096 +0.05(+0.83%)
May 11, 2011 5.760 5.760 5.661 5.682 69,416 -0.09(-1.49%)
May 10, 2011 5.699 5.768 5.695 5.768 89,604 +0.07(+1.29%)
May 09, 2011 5.682 5.704 5.661 5.695 69,147 +0.02(+0.30%)
May 06, 2011 5.699 5.721 5.643 5.678 91,078 -0.00(-0.08%)
May 05, 2011 5.734 5.734 5.648 5.682 54,943 -0.02(-0.38%)
May 04, 2011 5.786 5.786 5.686 5.704 67,733 -0.05(-0.90%)
May 03, 2011 5.768 5.781 5.742 5.755 69,128 -0.01(-0.15%)
May 02, 2011 5.777 5.777 5.760 5.764 51,855 -0.02(-0.30%)
Apr 29, 2011 5.794 5.798 5.755 5.781 37,700 +0.00(+0.07%)
Apr 28, 2011 5.734 5.777 5.734 5.777 32,786 +0.03(+0.60%)
Apr 27, 2011 5.742 5.755 5.699 5.742 90,934 +0.03(+0.45%)
Apr 26, 2011 5.742 5.742 5.699 5.717 86,164 +0.03(+0.61%)
Apr 25, 2011 5.686 5.717 5.682 5.682 45,200 -0.02(-0.30%)
Apr 21, 2011 5.691 5.730 5.686 5.699 76,231 +0.01(+0.23%)
Apr 20, 2011 5.708 5.717 5.661 5.686 87,564 +0.05(+0.84%)
Apr 19, 2011 5.630 5.639 5.605 5.639 50,175 +0.01(+0.15%)
Apr 18, 2011 5.643 5.669 5.566 5.630 35,323 -0.04(-0.75%)
Apr 15, 2011 5.665 5.678 5.643 5.673 32,913 +0.03(+0.60%)
Apr 14, 2011 5.656 5.661 5.609 5.639 52,008 -0.03(-0.46%)
Apr 13, 2011 5.639 5.682 5.639 5.665 68,432 +0.02(+0.38%)
Apr 12, 2011 5.686 5.686 5.618 5.643 76,127 -0.05(-0.83%)
Apr 11, 2011 5.691 5.730 5.669 5.691 92,464 -0.02(-0.30%)
Apr 08, 2011 5.708 5.755 5.643 5.708 58,696 -0.01(-0.23%)
Apr 07, 2011 5.725 5.759 5.695 5.721 58,982 -0.01(-0.15%)
Apr 06, 2011 5.717 5.749 5.717 5.730 38,417 +0.03(+0.45%)
Apr 05, 2011 5.725 5.755 5.704 5.704 100,340 -0.03(-0.52%)
Apr 04, 2011 5.742 5.760 5.725 5.734 50,660 -0.02(-0.38%)
Apr 01, 2011 5.820 5.820 5.730 5.755 79,398 +0.02(+0.38%)
Mar 31, 2011 5.691 5.751 5.678 5.734 199,546 +0.06(+1.14%)
Mar 30, 2011 5.669 5.695 5.665 5.669 62,345 +0.02(+0.31%)
Mar 29, 2011 5.648 5.669 5.600 5.652 71,828 +0.04(+0.69%)
Mar 28, 2011 5.648 5.682 5.613 5.613 86,591 +0.00(+0.00%)
Mar 25, 2011 5.587 5.643 5.587 5.613 68,473 +0.00(+0.08%)
Mar 24, 2011 5.579 5.622 5.562 5.609 68,768 +0.04(+0.70%)
Mar 23, 2011 5.536 5.570 5.497 5.570 68,200 +0.04(+0.70%)
Mar 22, 2011 5.544 5.596 5.523 5.531 31,054 -0.04(-0.70%)
Mar 21, 2011 5.562 5.570 5.544 5.570 57,278 +0.10(+1.81%)
Mar 18, 2011 5.441 5.506 5.441 5.471 85,398 +0.05(+0.95%)
Mar 17, 2011 5.381 5.450 5.381 5.419 90,605 +0.06(+1.21%)
Mar 16, 2011 5.437 5.484 5.350 5.355 82,884 -0.12(-2.13%)
Mar 15, 2011 5.450 5.557 5.441 5.471 114,695 -0.09(-1.55%)
Mar 14, 2011 5.527 5.557 5.514 5.557 54,411 -0.03(-0.61%)
Mar 11, 2011 5.531 5.592 5.523 5.591 59,880 +0.07(+1.24%)
Mar 10, 2011 5.620 5.620 5.497 5.523 143,846 -0.06(-1.13%)
Mar 09, 2011 5.582 5.595 5.557 5.586 56,789 +0.01(+0.15%)
Mar 08, 2011 5.573 5.607 5.552 5.578 40,156 +0.04(+0.69%)
Mar 07, 2011 5.595 5.611 5.523 5.540 74,938 -0.04(-0.76%)
Mar 04, 2011 5.607 5.620 5.551 5.582 58,676 -0.03(-0.60%)
Mar 03, 2011 5.540 5.620 5.540 5.616 74,109 +0.08(+1.53%)
Mar 02, 2011 5.472 5.544 5.472 5.531 86,630 +0.02(+0.31%)
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.