Nuveen Diversified Commodity Fund Historical Stock Prices

CFD 
$13.1
*  
0.10
0.77%
Get CFD Alerts
*Delayed - data as of Oct. 21, 2014 14:47 ET  -  Find a broker to begin trading CFD now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    CFD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
14:47  13.13  13.21  13.10  13.10 35,374
10/20/2014 13.06 13.08 12.99 13 40,138
10/17/2014 13.19 13.25 12.85 13.01 87,036
10/16/2014 12.6 13.02 12.38 12.9 222,658
10/15/2014 12.98 13.002 12.7252 12.77 99,978
10/14/2014 13.25 13.25 13.01 13.03 70,425
10/13/2014 13.34 13.44 13.15 13.16 54,339
10/10/2014 13.37 13.39 13.31 13.34 51,181
10/09/2014 13.56 13.62 13.35 13.37 115,678
10/08/2014 13.69 13.69 13.56 13.61 67,013
10/07/2014 13.7 13.71 13.6201 13.65 35,340
10/06/2014 13.59 13.7 13.55 13.66 50,326
10/03/2014 13.57 13.6599 13.52 13.55 36,949
10/02/2014 13.6 13.7 13.5 13.56 66,317
10/01/2014 13.83 13.83 13.61 13.66 62,744
09/30/2014 13.75 13.849 13.71 13.79 39,649
09/29/2014 13.7 13.84 13.65 13.74 71,325
09/26/2014 13.55 13.74 13.46 13.74 144,082
09/25/2014 13.66 13.74 13.5601 13.63 113,446
09/24/2014 13.66 13.729 13.6501 13.68 48,432
09/23/2014 13.62 13.7 13.62 13.64 44,306
09/22/2014 13.93 14.05 13.63 13.68 76,150
09/19/2014 14.23 14.27 13.9693 13.9899 102,727
09/18/2014 14.27 14.28 14.19 14.22 45,717
09/17/2014 14.2 14.3 14.19 14.27 51,055
09/16/2014 14.1 14.38 14.1 14.27 53,654
09/15/2014 14.3 14.3799 14.12 14.15 71,249
09/12/2014 14.41 14.41 14.3 14.3299 22,111
09/11/2014 14.48 14.48 14.32 14.46 45,805
09/10/2014 14.48 14.6 14.35 14.4728 68,826
09/09/2014 14.5 14.61 14.34 14.38 50,913
09/08/2014 14.85 14.87 14.55 14.55 51,943
09/05/2014 14.81 14.8761 14.68 14.823 40,275
09/04/2014 14.88 14.944 14.84 14.88 31,189
09/03/2014 14.8 14.9294 14.75 14.86 50,979
09/02/2014 15.1 15.15 14.64 14.75 80,257
08/29/2014 15.158 15.17 15.02 15.08 50,711
08/28/2014 15.15 15.1899 15.11 15.14 27,690
08/27/2014 15.15 15.2 15.12 15.19 47,925
08/26/2014 15.1 15.35 15.1 15.35 111,914
08/25/2014 15.11 15.24 15.06 15.08 102,542
08/22/2014 15.33 15.35 15.1 15.1165 68,371
08/21/2014 15.6 15.64 15.34 15.35 93,098
08/20/2014 15.66 15.74 15.631 15.631 35,815
08/19/2014 15.69 15.75 15.6 15.65 50,231
08/18/2014 15.7 15.78 15.5963 15.6781 17,314
08/15/2014 15.61 15.7142 15.61 15.7 7,547
08/14/2014 15.56 15.63 15.56 15.6101 12,094
08/13/2014 15.67 15.7199 15.58 15.5902 38,905
08/12/2014 15.64 15.7 15.61 15.6999 12,863
08/11/2014 15.6811 15.6811 15.6 15.65 15,938
08/08/2014 15.55 15.73 15.45 15.67 19,185
08/07/2014 15.55 15.55 15.46 15.5299 26,574
08/06/2014 15.65 15.6608 15.57 15.57 30,975
08/05/2014 16.02 16.02 15.67 15.67 45,970
08/04/2014 15.9 15.97 15.85 15.863 25,831
08/01/2014 15.88 15.99 15.877 15.9201 24,692
07/31/2014 16.05 16.109 15.9 15.99 25,506
07/30/2014 16.0101 16.3 15.9406 16.15 29,142
07/29/2014 16.07 16.11 16.0335 16.11 27,619
07/28/2014 16.2 16.25 16.08 16.2 46,173
07/25/2014 16 16.19 15.91 16.122 48,634
07/24/2014 16.13 16.13 15.861 15.9 52,439
07/23/2014 15.98 16.19 15.93 16.05 58,713
07/22/2014 15.82 16.07 15.79 15.86 73,787
07/21/2014 15.8 15.9 15.77 15.8899 63,492
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?