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 (%)
Jan 29, 2010 4.241 4.262 4.171 4.217 127,047 +0.02(+0.37%)
Jan 28, 2010 4.237 4.283 4.186 4.202 95,230 -0.03(-0.73%)
Jan 27, 2010 4.299 4.368 4.186 4.233 182,197 -0.07(-1.53%)
Jan 26, 2010 4.330 4.334 4.283 4.299 144,444 -0.01(-0.18%)
Jan 25, 2010 4.291 4.339 4.283 4.306 110,718 -0.01(-0.27%)
Jan 22, 2010 4.380 4.380 4.299 4.318 204,559 -0.05(-1.15%)
Jan 21, 2010 4.442 4.446 4.365 4.368 191,434 -0.07(-1.48%)
Jan 20, 2010 4.485 4.485 4.419 4.434 108,861 -0.04(-0.95%)
Jan 19, 2010 4.427 4.492 4.427 4.477 110,516 +0.02(+0.35%)
Jan 15, 2010 4.485 4.461 4.461 4.461 102,770 -0.02(-0.35%)
Jan 14, 2010 4.434 4.496 4.434 4.477 186,582 -0.01(-0.13%)
Jan 13, 2010 4.488 4.492 4.446 4.482 82,283 +0.02(+0.56%)
Jan 12, 2010 4.492 4.508 4.434 4.457 127,210 -0.05(-1.12%)
Jan 11, 2010 4.531 4.531 4.492 4.508 68,750 -0.02(-0.47%)
Jan 08, 2010 4.446 4.531 4.438 4.529 254,945 +0.07(+1.52%)
Jan 07, 2010 4.465 4.481 4.419 4.461 114,679 -0.00(-0.09%)
Jan 06, 2010 4.500 4.512 4.461 4.465 120,220 -0.03(-0.60%)
Jan 05, 2010 4.516 4.519 4.442 4.492 170,389 +0.01(+0.26%)
Jan 04, 2010 4.570 4.574 4.481 4.481 158,780 +0.00(+0.06%)
Dec 31, 2009 4.488 4.478 4.478 4.478 238,076 -0.01(-0.15%)
Dec 30, 2009 4.450 4.485 4.419 4.485 194,380 +0.04(+0.96%)
Dec 29, 2009 4.427 4.454 4.403 4.442 149,936 +0.02(+0.48%)
Dec 28, 2009 4.415 4.457 4.384 4.421 189,226 +0.04(+1.02%)
Dec 24, 2009 4.349 4.397 4.339 4.376 52,482 +0.03(+0.80%)
Dec 23, 2009 4.380 4.380 4.315 4.341 82,038 +0.01(+0.27%)
Dec 22, 2009 4.299 4.345 4.299 4.330 91,814 +0.02(+0.58%)
Dec 21, 2009 4.260 4.368 4.260 4.305 142,874 +0.02(+0.51%)
Dec 18, 2009 4.310 4.318 4.241 4.283 100,428 +0.00(+0.00%)
Dec 17, 2009 4.306 4.318 4.268 4.283 86,544 -0.03(-0.81%)
Dec 16, 2009 4.337 4.357 4.310 4.318 110,470 -0.02(-0.36%)
Dec 15, 2009 4.322 4.345 4.306 4.334 123,148 +0.04(+0.88%)
Dec 14, 2009 4.318 4.337 4.296 4.296 155,945 -0.04(-0.96%)
Dec 11, 2009 4.306 4.337 4.299 4.337 139,576 -0.09(-2.01%)
Dec 10, 2009 4.423 4.427 4.365 4.427 200,128 +0.07(+1.60%)
Dec 09, 2009 4.345 4.388 4.275 4.357 125,929 +0.04(+0.90%)
Dec 08, 2009 4.279 4.318 4.264 4.318 117,083 +0.01(+0.18%)
Dec 07, 2009 4.260 4.318 4.260 4.310 60,185 +0.02(+0.55%)
Dec 04, 2009 4.326 4.326 4.260 4.287 46,714 +0.04(+0.99%)
Dec 03, 2009 4.244 4.290 4.233 4.245 71,422 +0.00(+0.01%)
Dec 02, 2009 4.221 4.303 4.221 4.244 114,323 +0.03(+0.64%)
Dec 01, 2009 4.167 4.227 4.167 4.217 73,999 +0.07(+1.59%)
Nov 30, 2009 4.163 4.164 4.152 4.152 37,852 +0.01(+0.28%)
Nov 27, 2009 4.163 4.174 4.136 4.140 139,679 -0.05(-1.11%)
Nov 25, 2009 4.183 4.210 4.183 4.186 78,051 +0.02(+0.46%)
Nov 24, 2009 4.202 4.202 4.163 4.167 131,130 -0.04(-0.92%)
Nov 23, 2009 4.248 4.248 4.183 4.206 74,619 +0.05(+1.12%)
Nov 20, 2009 4.163 4.194 4.159 4.159 76,615 -0.01(-0.19%)
Nov 19, 2009 4.248 4.248 4.128 4.167 90,719 -0.08(-1.82%)
Nov 18, 2009 4.233 4.248 4.210 4.244 67,621 +0.01(+0.27%)
Nov 17, 2009 4.167 4.275 4.167 4.233 225,728 +0.02(+0.37%)
Nov 16, 2009 4.214 4.244 4.214 4.217 84,325 -0.01(-0.18%)
Nov 13, 2009 4.136 4.233 4.117 4.225 153,938 +0.09(+2.15%)
Nov 12, 2009 4.128 4.190 4.128 4.136 64,032 -0.04(-0.93%)
Nov 11, 2009 3.973 4.241 3.880 4.175 82,213 +0.00(+0.09%)
Nov 10, 2009 4.155 4.202 4.124 4.171 82,513 +0.01(+0.26%)
Nov 09, 2009 4.171 4.183 4.152 4.160 22,338 +0.05(+1.34%)
Nov 06, 2009 4.035 4.155 4.035 4.105 53,926 +0.06(+1.44%)
Nov 05, 2009 4.059 4.136 4.028 4.047 156,719 +0.04(+0.97%)
Nov 04, 2009 4.024 4.086 3.989 4.008 133,715 +0.02(+0.58%)
Nov 03, 2009 3.915 3.993 3.915 3.985 122,441 -0.03(-0.77%)
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.