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 29, 2020 11.38 11.51 11.30 11.48 32,419 +0.11(+0.93%)
May 28, 2020 11.38 11.50 11.36 11.38 23,246 +0.01(+0.08%)
May 27, 2020 11.25 11.37 11.13 11.37 37,609 +0.16(+1.42%)
May 26, 2020 11.28 11.35 11.21 11.21 37,805 +0.13(+1.20%)
May 22, 2020 11.11 11.11 11.00 11.07 23,495 +0.04(+0.32%)
May 21, 2020 11.16 11.16 11.00 11.04 34,541 -0.09(-0.80%)
May 20, 2020 11.13 11.23 11.07 11.13 25,395 +0.13(+1.21%)
May 19, 2020 11.07 11.07 10.96 11.00 29,860 -0.12(-1.11%)
May 18, 2020 11.00 11.12 11.00 11.12 40,083 +0.42(+3.97%)
May 15, 2020 10.61 10.76 10.59 10.69 28,691 -0.08(-0.74%)
May 14, 2020 10.69 10.77 10.40 10.77 33,640 +0.06(+0.58%)
May 13, 2020 10.98 10.98 10.67 10.71 44,697 -0.28(-2.58%)
May 12, 2020 11.14 11.18 10.92 11.00 55,005 -0.06(-0.56%)
May 11, 2020 11.07 11.08 10.96 11.06 84,800 -0.04(-0.32%)
May 08, 2020 11.07 11.18 11.06 11.09 44,957 +0.09(+0.80%)
May 07, 2020 11.08 11.08 10.96 11.00 50,970 +0.07(+0.65%)
May 06, 2020 11.07 11.07 10.82 10.93 28,980 -0.12(-1.04%)
May 05, 2020 10.90 11.07 10.90 11.05 21,291 +0.20(+1.88%)
May 04, 2020 10.70 10.90 10.68 10.84 43,626 -0.02(-0.16%)
May 01, 2020 10.86 11.01 10.78 10.86 30,950 -0.21(-1.92%)
Apr 30, 2020 11.06 11.21 11.04 11.07 40,924 -0.26(-2.27%)
Apr 29, 2020 11.19 11.35 11.15 11.33 33,773 +0.37(+3.39%)
Apr 28, 2020 11.10 11.21 10.95 10.96 70,201 -0.08(-0.72%)
Apr 27, 2020 10.85 11.07 10.82 11.04 56,428 +0.08(+0.73%)
Apr 24, 2020 10.88 10.96 10.79 10.96 49,927 +0.17(+1.56%)
Apr 23, 2020 10.87 10.89 10.71 10.79 36,794 +0.02(+0.16%)
Apr 22, 2020 10.83 10.83 10.65 10.77 22,693 +0.19(+1.76%)
Apr 21, 2020 10.74 10.74 10.47 10.59 20,762 -0.29(-2.69%)
Apr 20, 2020 10.80 11.06 10.75 10.88 35,679 -0.19(-1.76%)
Apr 17, 2020 10.82 11.07 10.82 11.07 117,929 +0.36(+3.39%)
Apr 16, 2020 10.86 10.86 10.57 10.71 48,673 +0.01(+0.08%)
Apr 15, 2020 10.84 10.84 10.52 10.70 50,473 -0.22(-2.03%)
Apr 14, 2020 10.70 11.00 10.66 10.92 54,675 +0.35(+3.35%)
Apr 13, 2020 10.99 10.99 10.42 10.57 77,839 -0.46(-4.17%)
Apr 09, 2020 11.10 11.18 10.79 11.03 77,037 +0.18(+1.63%)
Apr 08, 2020 10.33 10.88 10.27 10.85 50,649 +0.50(+4.79%)
Apr 07, 2020 10.44 10.69 10.27 10.36 56,558 +0.23(+2.27%)
Apr 06, 2020 9.694 10.16 9.694 10.13 61,914 +0.66(+7.02%)
Apr 03, 2020 9.596 9.782 9.446 9.464 68,566 -0.42(-4.21%)
Apr 02, 2020 9.428 9.880 9.269 9.880 65,530 +0.33(+3.43%)
Apr 01, 2020 9.827 9.827 9.437 9.552 100,360 -0.41(-4.09%)
Mar 31, 2020 10.36 10.38 9.729 9.959 77,994 -0.24(-2.34%)
Mar 30, 2020 10.26 10.33 9.880 10.20 47,268 +0.19(+1.95%)
Mar 27, 2020 9.897 10.22 9.650 10.00 67,888 -0.11(-1.05%)
Mar 26, 2020 9.526 10.41 9.526 10.11 151,644 +0.81(+8.66%)
Mar 25, 2020 8.764 9.688 8.764 9.304 139,854 +0.54(+6.16%)
Mar 24, 2020 8.242 8.870 7.808 8.764 142,973 +1.20(+15.93%)
Mar 23, 2020 7.941 7.941 7.153 7.560 142,259 -0.43(-5.43%)
Mar 20, 2020 8.065 8.419 7.852 7.994 140,972 -0.02(-0.28%)
Mar 19, 2020 6.463 8.092 6.463 8.016 106,592 +0.37(+4.80%)
Mar 18, 2020 9.030 9.092 7.206 7.649 180,185 -1.88(-19.70%)
Mar 17, 2020 9.216 9.623 8.870 9.526 137,622 +0.23(+2.48%)
Mar 16, 2020 9.295 9.889 8.994 9.295 163,381 -1.16(-11.09%)
Mar 13, 2020 10.42 10.61 9.756 10.46 147,298 +0.47(+4.70%)
Mar 12, 2020 11.34 11.34 9.738 9.986 208,718 -1.66(-14.29%)
Mar 11, 2020 12.42 12.54 11.45 11.65 121,515 -1.10(-8.62%)
Mar 10, 2020 12.90 13.26 12.32 12.75 70,247 +0.05(+0.41%)
Mar 09, 2020 13.07 13.23 12.60 12.70 58,813 -1.07(-7.79%)
Mar 06, 2020 13.71 13.81 13.47 13.77 100,011 -0.22(-1.61%)
Mar 05, 2020 13.93 14.14 13.92 13.99 42,128 -0.10(-0.68%)
Mar 04, 2020 13.89 14.10 13.89 14.09 43,930 +0.30(+2.20%)
Mar 03, 2020 13.98 14.03 13.56 13.79 61,340 -0.12(-0.87%)
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.