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, 2012 6.269 6.298 6.138 6.241 117,840 -0.03(-0.52%)
May 30, 2012 6.466 6.466 6.269 6.274 194,903 -0.23(-3.53%)
May 29, 2012 6.185 6.504 6.171 6.504 94,206 +0.34(+5.55%)
May 25, 2012 6.110 6.166 6.073 6.162 72,702 +0.07(+1.08%)
May 24, 2012 6.059 6.110 6.030 6.096 57,072 +0.02(+0.31%)
May 23, 2012 5.974 6.087 5.974 6.077 131,330 +0.07(+1.09%)
May 22, 2012 5.988 6.044 5.970 6.012 76,412 +0.00(+0.08%)
May 21, 2012 5.984 6.063 5.955 6.007 109,551 +0.06(+1.02%)
May 18, 2012 6.119 6.138 5.946 5.946 122,854 -0.18(-2.98%)
May 17, 2012 6.148 6.194 6.091 6.129 84,901 -0.04(-0.68%)
May 16, 2012 6.119 6.185 6.114 6.171 70,641 +0.06(+1.00%)
May 15, 2012 6.124 6.160 6.096 6.110 60,666 -0.04(-0.61%)
May 14, 2012 6.157 6.171 6.124 6.148 91,404 -0.05(-0.76%)
May 11, 2012 6.194 6.237 6.176 6.194 64,008 -0.01(-0.23%)
May 10, 2012 6.199 6.237 6.166 6.208 89,846 +0.02(+0.38%)
May 09, 2012 6.166 6.213 6.143 6.185 93,984 -0.03(-0.53%)
May 08, 2012 6.232 6.255 6.171 6.218 91,287 -0.04(-0.60%)
May 07, 2012 6.265 6.288 6.255 6.255 45,908 -0.04(-0.60%)
May 04, 2012 6.340 6.349 6.255 6.293 112,388 -0.05(-0.74%)
May 03, 2012 6.354 6.391 6.330 6.340 59,951 -0.02(-0.37%)
May 02, 2012 6.326 6.363 6.321 6.363 60,168 +0.01(+0.22%)
May 01, 2012 6.340 6.391 6.330 6.349 139,451 -0.01(-0.15%)
Apr 30, 2012 6.363 6.363 6.316 6.358 68,434 +0.01(+0.15%)
Apr 27, 2012 6.349 6.372 6.330 6.349 97,075 +0.00(+0.00%)
Apr 26, 2012 6.265 6.369 6.265 6.349 65,958 +0.05(+0.82%)
Apr 25, 2012 6.279 6.312 6.241 6.298 89,208 +0.08(+1.28%)
Apr 24, 2012 6.176 6.246 6.176 6.218 51,493 +0.03(+0.45%)
Apr 23, 2012 6.194 6.208 6.157 6.190 92,222 -0.02(-0.38%)
Apr 20, 2012 6.213 6.269 6.213 6.213 89,616 -0.01(-0.15%)
Apr 19, 2012 6.251 6.277 6.194 6.223 93,346 -0.04(-0.67%)
Apr 18, 2012 6.218 6.265 6.218 6.265 33,581 +0.01(+0.23%)
Apr 17, 2012 6.194 6.265 6.194 6.250 103,036 +0.10(+1.67%)
Apr 16, 2012 6.152 6.194 6.143 6.148 64,170 +0.02(+0.31%)
Apr 13, 2012 6.171 6.218 6.129 6.129 68,923 -0.05(-0.76%)
Apr 12, 2012 6.134 6.227 6.134 6.176 84,114 +0.03(+0.46%)
Apr 11, 2012 6.162 6.199 6.143 6.148 67,604 +0.02(+0.31%)
Apr 10, 2012 6.260 6.283 6.091 6.129 214,920 -0.10(-1.65%)
Apr 09, 2012 6.232 6.293 6.204 6.232 96,733 -0.05(-0.75%)
Apr 05, 2012 6.298 6.351 6.269 6.279 104,615 -0.06(-0.89%)
Apr 04, 2012 6.405 6.429 6.312 6.335 62,399 -0.10(-1.53%)
Apr 03, 2012 6.447 6.490 6.415 6.433 75,788 -0.03(-0.44%)
Apr 02, 2012 6.480 6.504 6.405 6.462 165,772 +0.02(+0.29%)
Mar 30, 2012 6.363 6.443 6.363 6.443 130,919 +0.09(+1.48%)
Mar 29, 2012 6.401 6.401 6.279 6.349 110,435 -0.01(-0.22%)
Mar 28, 2012 6.344 6.377 6.330 6.363 104,897 +0.04(+0.67%)
Mar 27, 2012 6.321 6.354 6.302 6.321 97,435 +0.00(+0.07%)
Mar 26, 2012 6.307 6.330 6.293 6.316 96,319 +0.03(+0.52%)
Mar 23, 2012 6.279 6.288 6.223 6.283 48,292 +0.01(+0.22%)
Mar 22, 2012 6.255 6.269 6.223 6.269 58,438 +0.00(+0.07%)
Mar 21, 2012 6.269 6.288 6.251 6.265 29,541 -0.01(-0.15%)
Mar 20, 2012 6.288 6.307 6.248 6.274 71,915 -0.03(-0.52%)
Mar 19, 2012 6.265 6.335 6.265 6.307 64,179 +0.03(+0.45%)
Mar 16, 2012 6.302 6.326 6.279 6.279 42,911 -0.00(-0.07%)
Mar 15, 2012 6.335 6.358 6.269 6.283 105,998 -0.06(-0.96%)
Mar 14, 2012 6.391 6.391 6.307 6.344 39,853 -0.01(-0.22%)
Mar 13, 2012 6.255 6.397 6.255 6.358 96,872 +0.14(+2.18%)
Mar 12, 2012 6.236 6.282 6.209 6.223 39,924 -0.02(-0.29%)
Mar 09, 2012 6.218 6.273 6.218 6.241 57,974 +0.05(+0.74%)
Mar 08, 2012 6.172 6.223 6.172 6.195 69,025 +0.05(+0.82%)
Mar 07, 2012 6.112 6.163 6.112 6.144 90,520 +0.03(+0.53%)
Mar 06, 2012 6.172 6.172 6.103 6.112 101,771 -0.08(-1.26%)
Mar 05, 2012 6.273 6.287 6.190 6.190 61,592 -0.06(-1.03%)
Mar 02, 2012 6.287 6.305 6.250 6.255 36,980 -0.03(-0.44%)
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.