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 (%)
Aug 31, 2010 4.776 4.776 4.711 4.711 73,533 -0.02(-0.51%)
Aug 30, 2010 4.727 4.788 4.727 4.735 87,835 +0.00(+0.00%)
Aug 27, 2010 4.735 4.767 4.691 4.735 42,267 +0.02(+0.52%)
Aug 26, 2010 4.747 4.780 4.674 4.711 95,228 -0.03(-0.68%)
Aug 25, 2010 4.703 4.747 4.687 4.743 84,040 +0.00(+0.00%)
Aug 24, 2010 4.792 4.792 4.699 4.743 111,093 -0.07(-1.51%)
Aug 23, 2010 4.881 4.885 4.780 4.816 62,836 +0.00(+0.08%)
Aug 20, 2010 4.776 4.828 4.703 4.812 123,061 +0.04(+0.93%)
Aug 19, 2010 4.788 4.820 4.719 4.768 164,595 -0.06(-1.18%)
Aug 18, 2010 4.796 4.841 4.796 4.824 81,724 +0.03(+0.59%)
Aug 17, 2010 4.780 4.849 4.780 4.796 78,567 +0.02(+0.51%)
Aug 16, 2010 4.755 4.780 4.707 4.772 55,546 -0.01(-0.17%)
Aug 13, 2010 4.780 4.812 4.751 4.780 82,687 +0.00(+0.08%)
Aug 12, 2010 4.812 4.812 4.739 4.776 65,270 -0.06(-1.26%)
Aug 11, 2010 4.865 4.865 4.832 4.836 90,192 -0.05(-1.00%)
Aug 10, 2010 4.857 4.886 4.836 4.885 116,390 +0.01(+0.17%)
Aug 09, 2010 4.861 4.885 4.836 4.877 61,955 +0.03(+0.67%)
Aug 06, 2010 4.845 4.846 4.812 4.845 34,251 +0.01(+0.25%)
Aug 05, 2010 4.768 4.840 4.768 4.832 94,352 +0.00(+0.08%)
Aug 04, 2010 4.796 4.828 4.796 4.828 86,247 +0.01(+0.17%)
Aug 03, 2010 4.792 4.820 4.792 4.820 24,089 +0.00(+0.00%)
Aug 02, 2010 4.780 4.820 4.780 4.820 83,050 +0.07(+1.54%)
Jul 30, 2010 4.747 4.772 4.719 4.747 60,533 -0.01(-0.17%)
Jul 29, 2010 4.731 4.760 4.731 4.755 55,709 +0.03(+0.69%)
Jul 28, 2010 4.711 4.743 4.711 4.723 83,104 -0.02(-0.51%)
Jul 27, 2010 4.780 4.780 4.727 4.747 78,861 +0.04(+0.95%)
Jul 26, 2010 4.695 4.723 4.691 4.703 67,189 +0.04(+0.87%)
Jul 23, 2010 4.674 4.691 4.642 4.662 58,894 +0.00(+0.09%)
Jul 22, 2010 4.638 4.679 4.618 4.658 60,123 +0.10(+2.22%)
Jul 21, 2010 4.662 4.662 4.541 4.557 83,339 -0.03(-0.62%)
Jul 20, 2010 4.496 4.585 4.496 4.585 62,488 +0.05(+1.07%)
Jul 19, 2010 4.516 4.537 4.500 4.537 52,601 +0.05(+1.08%)
Jul 16, 2010 4.488 4.577 4.480 4.488 76,177 -0.08(-1.77%)
Jul 15, 2010 4.577 4.582 4.504 4.569 84,203 -0.01(-0.15%)
Jul 14, 2010 4.602 4.606 4.553 4.576 36,687 -0.00(-0.02%)
Jul 13, 2010 4.565 4.606 4.565 4.577 45,022 +0.04(+0.80%)
Jul 12, 2010 4.533 4.565 4.529 4.541 36,260 +0.01(+0.27%)
Jul 09, 2010 4.529 4.531 4.468 4.529 35,957 +0.06(+1.45%)
Jul 08, 2010 4.529 4.545 4.435 4.464 80,826 -0.02(-0.54%)
Jul 07, 2010 4.468 4.516 4.452 4.488 54,635 +0.06(+1.28%)
Jul 06, 2010 4.504 4.504 4.391 4.431 71,635 +0.02(+0.55%)
Jul 02, 2010 4.407 4.450 4.399 4.407 51,971 -0.04(-0.82%)
Jul 01, 2010 4.504 4.610 4.391 4.444 79,912 -0.02(-0.45%)
Jun 30, 2010 4.504 4.541 4.464 4.464 78,885 -0.01(-0.27%)
Jun 29, 2010 4.504 4.525 4.456 4.476 216,117 -0.11(-2.41%)
Jun 25, 2010 4.586 4.606 4.541 4.586 114,270 +0.04(+0.91%)
Jun 24, 2010 4.630 4.630 4.537 4.545 80,858 -0.09(-1.92%)
Jun 23, 2010 4.646 4.646 4.589 4.634 68,228 +0.04(+0.79%)
Jun 22, 2010 4.634 4.649 4.589 4.598 26,595 -0.03(-0.61%)
Jun 21, 2010 4.760 4.760 4.622 4.626 46,256 -0.04(-0.78%)
Jun 18, 2010 4.662 4.666 4.585 4.662 60,291 +0.08(+1.68%)
Jun 17, 2010 4.630 4.630 4.542 4.585 61,113 +0.01(+0.27%)
Jun 16, 2010 4.614 4.614 4.565 4.573 51,300 -0.01(-0.26%)
Jun 15, 2010 4.561 4.589 4.529 4.585 95,468 +0.06(+1.34%)
Jun 14, 2010 4.557 4.565 4.500 4.525 73,708 -0.02(-0.36%)
Jun 11, 2010 4.500 4.557 4.464 4.541 104,242 +0.04(+0.81%)
Jun 10, 2010 4.492 4.544 4.433 4.504 93,814 +0.12(+2.71%)
Jun 09, 2010 4.390 4.477 4.386 4.386 141,122 -0.01(-0.27%)
Jun 08, 2010 4.358 4.401 4.314 4.397 150,559 +0.06(+1.46%)
Jun 07, 2010 4.382 4.397 4.334 4.334 105,358 -0.03(-0.64%)
Jun 04, 2010 4.362 4.449 4.358 4.362 96,740 -0.13(-2.82%)
Jun 03, 2010 4.548 4.548 4.473 4.489 104,673 -0.02(-0.44%)
Jun 02, 2010 4.437 4.548 4.405 4.508 154,247 +0.06(+1.33%)
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.