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, 2017 11.22 11.23 11.18 11.18 26,878 -0.03(-0.25%)
May 30, 2017 11.21 11.23 11.17 11.21 29,833 +0.01(+0.06%)
May 26, 2017 11.17 11.23 11.17 11.20 46,719 +0.04(+0.31%)
May 25, 2017 11.09 11.21 11.09 11.16 103,641 +0.05(+0.44%)
May 24, 2017 11.09 11.14 11.02 11.11 91,858 +0.07(+0.63%)
May 23, 2017 11.13 11.18 11.04 11.04 43,491 -0.08(-0.69%)
May 22, 2017 11.10 11.17 11.06 11.12 49,966 +0.04(+0.38%)
May 19, 2017 10.95 11.09 10.95 11.08 58,215 +0.11(+1.02%)
May 18, 2017 10.87 10.99 10.87 10.97 59,625 +0.13(+1.23%)
May 17, 2017 10.95 10.97 10.83 10.83 82,045 -0.15(-1.40%)
May 16, 2017 11.04 11.04 10.98 10.99 36,831 -0.04(-0.38%)
May 15, 2017 10.96 11.03 10.96 11.03 47,569 +0.08(+0.77%)
May 12, 2017 10.94 10.97 10.88 10.95 58,166 +0.02(+0.19%)
May 11, 2017 11.00 11.01 10.91 10.93 92,321 -0.07(-0.64%)
May 10, 2017 10.99 11.07 10.97 11.00 59,428 -0.03(-0.25%)
May 09, 2017 11.01 11.05 10.99 11.02 52,047 +0.05(+0.45%)
May 08, 2017 11.00 11.00 10.95 10.97 67,099 +0.00(+0.00%)
May 05, 2017 10.88 10.98 10.87 10.97 76,947 +0.13(+1.16%)
May 04, 2017 10.92 10.93 10.85 10.85 43,084 -0.04(-0.39%)
May 03, 2017 10.96 10.96 10.86 10.89 80,673 -0.06(-0.58%)
May 02, 2017 10.96 10.99 10.92 10.95 66,305 +0.00(+0.00%)
May 01, 2017 10.86 10.97 10.85 10.95 137,008 +0.11(+1.03%)
Apr 28, 2017 10.81 10.85 10.76 10.84 41,031 +0.04(+0.32%)
Apr 27, 2017 10.79 10.83 10.77 10.81 36,057 +0.03(+0.26%)
Apr 26, 2017 10.77 10.82 10.76 10.78 26,157 +0.00(+0.00%)
Apr 25, 2017 10.73 10.78 10.69 10.78 51,554 +0.08(+0.79%)
Apr 24, 2017 10.67 10.69 10.65 10.69 34,672 +0.11(+1.06%)
Apr 21, 2017 10.56 10.59 10.53 10.58 38,622 +0.05(+0.46%)
Apr 20, 2017 10.53 10.56 10.49 10.53 32,609 +0.02(+0.20%)
Apr 19, 2017 10.51 10.52 10.48 10.51 58,369 +0.01(+0.13%)
Apr 18, 2017 10.51 10.53 10.46 10.50 38,895 -0.03(-0.27%)
Apr 17, 2017 10.46 10.53 10.46 10.53 41,845 +0.05(+0.47%)
Apr 13, 2017 10.46 10.55 10.41 10.48 79,160 +0.00(+0.00%)
Apr 12, 2017 10.49 10.51 10.42 10.48 69,251 -0.03(-0.27%)
Apr 11, 2017 10.46 10.51 10.39 10.51 66,761 +0.00(+0.00%)
Apr 10, 2017 10.45 10.51 10.45 10.51 79,387 +0.03(+0.27%)
Apr 07, 2017 10.40 10.48 10.39 10.48 84,728 +0.04(+0.34%)
Apr 06, 2017 10.32 10.44 10.32 10.44 47,457 +0.09(+0.88%)
Apr 05, 2017 10.32 10.45 10.31 10.35 57,841 +0.04(+0.34%)
Apr 04, 2017 10.34 10.37 10.29 10.32 106,641 -0.11(-1.07%)
Apr 03, 2017 10.47 10.47 10.37 10.43 93,644 -0.03(-0.27%)
Mar 31, 2017 10.32 10.46 10.31 10.46 73,503 +0.12(+1.15%)
Mar 30, 2017 10.34 10.37 10.33 10.34 40,533 -0.03(-0.34%)
Mar 29, 2017 10.32 10.37 10.32 10.37 31,123 +0.06(+0.61%)
Mar 28, 2017 10.22 10.34 10.21 10.31 55,483 +0.07(+0.68%)
Mar 27, 2017 10.17 10.24 10.09 10.24 71,254 +0.00(+0.00%)
Mar 24, 2017 10.33 10.36 10.24 10.24 55,299 -0.11(-1.08%)
Mar 23, 2017 10.30 10.35 10.30 10.35 29,672 +0.04(+0.41%)
Mar 22, 2017 10.32 10.35 10.27 10.31 35,517 -0.04(-0.34%)
Mar 21, 2017 10.38 10.38 10.25 10.34 86,111 +0.01(+0.14%)
Mar 20, 2017 10.35 10.38 10.33 10.33 57,655 -0.02(-0.20%)
Mar 17, 2017 10.32 10.37 10.32 10.35 37,777 +0.04(+0.41%)
Mar 16, 2017 10.27 10.33 10.27 10.31 39,858 +0.04(+0.41%)
Mar 15, 2017 10.20 10.29 10.20 10.27 33,884 +0.08(+0.76%)
Mar 14, 2017 10.25 10.26 10.19 10.19 57,953 -0.08(-0.82%)
Mar 13, 2017 10.27 10.27 10.21 10.27 59,071 +0.03(+0.27%)
Mar 10, 2017 10.25 10.28 10.18 10.25 128,830 +0.03(+0.27%)
Mar 09, 2017 10.23 10.26 10.18 10.22 84,249 +0.01(+0.13%)
Mar 08, 2017 10.21 10.26 10.20 10.21 31,661 -0.03(-0.27%)
Mar 07, 2017 10.26 10.26 10.19 10.23 62,585 -0.04(-0.40%)
Mar 06, 2017 10.21 10.27 10.19 10.27 51,828 +0.04(+0.40%)
Mar 03, 2017 10.24 10.31 10.22 10.23 19,620 -0.02(-0.20%)
Mar 02, 2017 10.31 10.34 10.22 10.25 54,993 -0.05(-0.53%)
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.