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, 2016 9.273 9.311 9.273 9.292 54,487 +0.01(+0.07%)
May 27, 2016 9.286 9.286 9.286 9.286 40,927 +0.00(+0.00%)
May 26, 2016 9.247 9.286 9.234 9.286 51,641 +0.02(+0.21%)
May 25, 2016 9.176 9.286 9.176 9.266 94,716 +0.11(+1.19%)
May 24, 2016 9.157 9.228 9.125 9.157 99,549 +0.05(+0.56%)
May 23, 2016 9.125 9.126 9.067 9.106 48,046 +0.01(+0.07%)
May 20, 2016 9.067 9.141 9.067 9.099 51,059 +0.05(+0.57%)
May 19, 2016 9.080 9.086 8.989 9.048 104,819 -0.03(-0.35%)
May 18, 2016 9.067 9.106 9.035 9.080 53,273 +0.05(+0.57%)
May 17, 2016 9.112 9.112 9.029 9.029 70,827 -0.09(-0.99%)
May 16, 2016 9.041 9.131 9.041 9.119 88,149 +0.10(+1.07%)
May 13, 2016 9.022 9.074 9.003 9.022 80,052 -0.06(-0.63%)
May 12, 2016 9.138 9.138 9.061 9.080 57,018 -0.01(-0.15%)
May 11, 2016 9.074 9.157 9.067 9.093 40,956 -0.02(-0.21%)
May 10, 2016 9.093 9.125 9.048 9.112 43,588 +0.06(+0.71%)
May 09, 2016 8.996 9.061 8.996 9.048 31,364 +0.06(+0.72%)
May 06, 2016 9.016 9.022 8.971 8.984 72,366 -0.01(-0.14%)
May 05, 2016 9.035 9.099 8.996 8.996 56,415 -0.01(-0.14%)
May 04, 2016 9.035 9.048 8.990 9.009 140,878 -0.04(-0.43%)
May 03, 2016 9.093 9.112 9.035 9.048 82,629 -0.06(-0.71%)
May 02, 2016 9.067 9.159 9.067 9.112 100,015 +0.05(+0.57%)
Apr 29, 2016 9.119 9.119 9.035 9.061 77,074 -0.05(-0.56%)
Apr 28, 2016 9.138 9.151 9.112 9.112 68,549 -0.04(-0.42%)
Apr 27, 2016 9.112 9.189 9.112 9.151 93,599 +0.03(+0.35%)
Apr 26, 2016 9.080 9.119 9.061 9.119 128,044 +0.08(+0.85%)
Apr 25, 2016 8.990 9.061 8.984 9.041 137,820 +0.03(+0.29%)
Apr 22, 2016 9.016 9.041 8.990 9.016 63,543 +0.02(+0.21%)
Apr 21, 2016 9.048 9.048 8.996 8.996 42,018 -0.03(-0.28%)
Apr 20, 2016 9.003 9.048 8.990 9.022 84,142 +0.05(+0.57%)
Apr 19, 2016 8.951 8.990 8.919 8.971 51,770 +0.07(+0.79%)
Apr 18, 2016 8.797 8.919 8.797 8.900 78,916 +0.06(+0.73%)
Apr 15, 2016 8.817 8.868 8.778 8.836 124,828 -0.03(-0.36%)
Apr 14, 2016 8.829 8.882 8.817 8.868 82,158 +0.01(+0.15%)
Apr 13, 2016 8.842 8.868 8.817 8.855 72,900 +0.09(+1.03%)
Apr 12, 2016 8.727 8.817 8.691 8.765 67,351 +0.08(+0.96%)
Apr 11, 2016 8.772 8.791 8.682 8.682 62,298 -0.04(-0.44%)
Apr 08, 2016 8.752 8.801 8.694 8.720 65,531 +0.03(+0.37%)
Apr 07, 2016 8.739 8.752 8.658 8.688 64,738 -0.08(-0.88%)
Apr 06, 2016 8.733 8.765 8.675 8.765 180,942 +0.06(+0.66%)
Apr 05, 2016 8.727 8.727 8.637 8.707 97,831 -0.02(-0.22%)
Apr 04, 2016 8.836 8.836 8.694 8.727 81,515 -0.12(-1.38%)
Apr 01, 2016 8.804 8.913 8.694 8.849 123,483 +0.04(+0.51%)
Mar 31, 2016 8.752 8.823 8.727 8.804 66,744 +0.03(+0.37%)
Mar 30, 2016 8.817 8.836 8.765 8.772 117,087 +0.03(+0.29%)
Mar 29, 2016 8.694 8.772 8.598 8.746 138,002 +0.06(+0.74%)
Mar 28, 2016 8.727 8.727 8.662 8.682 46,660 +0.01(+0.15%)
Mar 24, 2016 8.701 8.669 8.669 8.669 68,938 -0.05(-0.59%)
Mar 23, 2016 8.797 8.823 8.714 8.720 23,706 -0.06(-0.66%)
Mar 22, 2016 8.733 8.810 8.733 8.778 45,773 +0.01(+0.15%)
Mar 21, 2016 8.759 8.814 8.759 8.765 32,418 -0.01(-0.15%)
Mar 18, 2016 8.823 8.836 8.778 8.778 37,522 -0.01(-0.15%)
Mar 17, 2016 8.707 8.817 8.707 8.792 98,731 +0.08(+0.97%)
Mar 16, 2016 8.617 8.720 8.579 8.707 73,893 +0.08(+0.97%)
Mar 15, 2016 8.572 8.624 8.514 8.624 93,586 -0.03(-0.30%)
Mar 14, 2016 8.604 8.649 8.585 8.649 44,078 +0.04(+0.52%)
Mar 11, 2016 8.579 8.624 8.572 8.604 51,748 +0.13(+1.52%)
Mar 10, 2016 8.539 8.539 8.421 8.476 45,329 -0.01(-0.07%)
Mar 09, 2016 8.507 8.530 8.438 8.482 84,270 +0.01(+0.07%)
Mar 08, 2016 8.501 8.501 8.407 8.476 50,568 -0.03(-0.37%)
Mar 07, 2016 8.451 8.507 8.430 8.507 68,508 +0.04(+0.44%)
Mar 04, 2016 8.382 8.426 8.375 8.470 106,971 +0.06(+0.75%)
Mar 03, 2016 8.319 8.407 8.300 8.407 33,522 +0.07(+0.85%)
Mar 02, 2016 8.275 8.338 8.275 8.336 16,914 +0.03(+0.36%)
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.