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 30, 2014 8.849 8.865 8.800 8.860 65,565 +0.02(+0.25%)
May 29, 2014 8.833 8.849 8.800 8.838 184,802 +0.02(+0.25%)
May 28, 2014 8.762 8.827 8.754 8.816 94,246 +0.04(+0.43%)
May 27, 2014 8.757 8.778 8.729 8.778 80,292 +0.03(+0.37%)
May 23, 2014 8.778 8.746 8.746 8.746 92,044 -0.03(-0.34%)
May 22, 2014 8.740 8.795 8.735 8.776 53,965 +0.06(+0.65%)
May 21, 2014 8.724 8.740 8.708 8.719 91,564 -0.02(-0.18%)
May 20, 2014 8.691 8.740 8.691 8.735 91,794 +0.03(+0.37%)
May 19, 2014 8.670 8.708 8.666 8.702 168,666 +0.03(+0.31%)
May 16, 2014 8.675 8.675 8.653 8.675 64,267 +0.01(+0.12%)
May 15, 2014 8.664 8.681 8.643 8.664 282,966 +0.00(+0.00%)
May 14, 2014 8.632 8.681 8.632 8.664 110,026 +0.02(+0.25%)
May 13, 2014 8.599 8.670 8.599 8.643 89,143 +0.04(+0.51%)
May 12, 2014 8.539 8.610 8.534 8.599 85,040 +0.07(+0.83%)
May 09, 2014 8.528 8.539 8.490 8.528 83,118 +0.00(+0.00%)
May 08, 2014 8.577 8.615 8.528 8.528 148,601 -0.05(-0.63%)
May 07, 2014 8.604 8.604 8.518 8.583 93,510 +0.01(+0.13%)
May 06, 2014 8.550 8.588 8.539 8.572 146,182 +0.00(+0.00%)
May 05, 2014 8.556 8.577 8.523 8.572 127,778 +0.00(+0.00%)
May 02, 2014 8.648 8.648 8.550 8.572 128,139 -0.08(-0.88%)
May 01, 2014 8.659 8.664 8.600 8.648 94,230 +0.01(+0.13%)
Apr 30, 2014 8.610 8.653 8.594 8.637 110,087 +0.04(+0.44%)
Apr 29, 2014 8.588 8.632 8.556 8.599 255,345 +0.05(+0.58%)
Apr 28, 2014 8.545 8.571 8.507 8.549 132,833 +0.01(+0.12%)
Apr 25, 2014 8.534 8.539 8.501 8.539 91,822 +0.01(+0.13%)
Apr 24, 2014 8.507 8.545 8.490 8.528 119,527 +0.03(+0.32%)
Apr 23, 2014 8.496 8.512 8.447 8.501 164,677 +0.02(+0.19%)
Apr 22, 2014 8.447 8.496 8.436 8.485 138,928 +0.05(+0.64%)
Apr 21, 2014 8.382 8.442 8.360 8.431 172,078 +0.02(+0.26%)
Apr 17, 2014 8.338 8.409 8.409 8.409 175,069 +0.09(+1.04%)
Apr 16, 2014 8.295 8.333 8.273 8.322 92,770 +0.06(+0.72%)
Apr 15, 2014 8.279 8.284 8.224 8.262 84,694 +0.00(+0.00%)
Apr 14, 2014 8.279 8.279 8.224 8.262 65,099 +0.00(+0.00%)
Apr 11, 2014 8.268 8.300 8.230 8.262 55,939 -0.03(-0.33%)
Apr 10, 2014 8.365 8.387 8.268 8.289 110,755 -0.06(-0.72%)
Apr 09, 2014 8.333 8.349 8.317 8.349 60,261 +0.03(+0.39%)
Apr 08, 2014 8.333 8.333 8.257 8.317 64,812 +0.01(+0.13%)
Apr 07, 2014 8.398 8.398 8.284 8.306 81,229 -0.08(-0.91%)
Apr 04, 2014 8.490 8.490 8.359 8.382 134,045 +0.00(+0.00%)
Apr 03, 2014 8.420 8.425 8.355 8.382 172,241 -0.01(-0.13%)
Apr 02, 2014 8.425 8.425 8.371 8.393 105,527 -0.01(-0.13%)
Apr 01, 2014 8.360 8.403 8.306 8.403 173,758 +0.09(+1.11%)
Mar 31, 2014 8.300 8.311 8.284 8.311 68,525 +0.06(+0.72%)
Mar 28, 2014 8.213 8.262 8.208 8.251 52,423 +0.05(+0.59%)
Mar 27, 2014 8.241 8.241 8.181 8.203 45,724 -0.03(-0.32%)
Mar 26, 2014 8.219 8.306 8.209 8.230 77,921 +0.02(+0.26%)
Mar 25, 2014 8.203 8.241 8.192 8.208 77,400 +0.02(+0.20%)
Mar 24, 2014 8.235 8.295 8.170 8.192 58,286 -0.02(-0.20%)
Mar 21, 2014 8.192 8.257 8.192 8.208 61,806 +0.04(+0.47%)
Mar 20, 2014 8.164 8.186 8.132 8.170 69,285 +0.02(+0.20%)
Mar 19, 2014 8.208 8.230 8.148 8.154 61,625 -0.05(-0.66%)
Mar 18, 2014 8.170 8.241 8.170 8.208 76,640 +0.04(+0.53%)
Mar 17, 2014 8.116 8.197 8.116 8.164 117,116 +0.06(+0.74%)
Mar 14, 2014 8.137 8.175 8.105 8.105 61,213 -0.04(-0.47%)
Mar 13, 2014 8.235 8.241 8.137 8.143 66,548 -0.10(-1.19%)
Mar 12, 2014 8.170 8.257 8.116 8.240 127,544 +0.08(+1.03%)
Mar 11, 2014 8.178 8.188 8.140 8.156 66,070 -0.03(-0.39%)
Mar 10, 2014 8.183 8.204 8.156 8.188 80,449 +0.01(+0.07%)
Mar 07, 2014 8.263 8.263 8.183 8.183 74,123 -0.04(-0.45%)
Mar 06, 2014 8.247 8.258 8.215 8.220 71,340 -0.01(-0.06%)
Mar 05, 2014 8.204 8.231 8.188 8.226 32,245 +0.04(+0.46%)
Mar 04, 2014 8.156 8.199 8.156 8.188 60,914 +0.07(+0.92%)
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.