Nuveen Diversified Commodity Fund Historical Stock Prices

CFD 
$15.1165
*  
0.2335
1.52%
Get CFD Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading CFD now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    CFD After Hours
 
 
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.32  15.35  15.10  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
07/18/2014 15.86 15.99 15.77 15.77 57,342
07/17/2014 15.8 15.8552 15.7 15.82 25,484
07/16/2014 15.72 15.85 15.7 15.8146 42,183
07/15/2014 15.846 15.85 15.64 15.721 43,522
07/14/2014 15.89 15.89 15.8 15.8101 22,226
07/11/2014 15.88 15.8999 15.77 15.8001 22,974
07/10/2014 15.75 15.8999 15.62 15.84 65,667
07/09/2014 16 16 15.81 15.91 61,052
07/08/2014 16.07 16.1 15.92 15.96 67,871
07/07/2014 16.2 16.2 16.05 16.07 71,902
07/03/2014 16.21 16.25 16.09 16.16 78,986
07/02/2014 16.23 16.25 16.1 16.16 37,730
07/01/2014 16.23 16.2601 16.22 16.25 43,775
06/30/2014 16.35 16.35 16.26 16.26 37,515
06/27/2014 16.4 16.41 16.31 16.35 39,071
06/26/2014 16.35 16.4344 16.3 16.42 54,849
06/25/2014 16.32 16.49 16.3001 16.4899 38,779
06/24/2014 16.44 16.49 16.35 16.35 41,568
06/23/2014 16.32 16.48 16.32 16.48 76,328
06/20/2014 16.29 16.43 16.29 16.32 78,783
06/19/2014 16.26 16.3899 16.24 16.3501 32,588
06/18/2014 16.27 16.2999 16.21 16.26 32,207
06/17/2014 16.23 16.27 16.17 16.26 46,270
06/16/2014 16.2 16.2388 16.12 16.21 33,919
06/13/2014 16.04 16.2 16.04 16.19 20,841
06/12/2014 16.06 16.08 16.02 16.04 36,442
06/11/2014 16.03 16.14 16.001 16.13 34,522
06/10/2014 16.14 16.15 16.1101 16.12 16,626
06/09/2014 16.14 16.18 16.07 16.1 57,818
06/06/2014 16.1 16.16 16.073 16.14 33,327
06/05/2014 16.01 16.15 15.9001 16.14 59,450
06/04/2014 16.16 16.16 16.05 16.092 26,084
06/03/2014 16.21 16.23 16.1 16.12 34,196
06/02/2014 16.25 16.25 16.17 16.21 36,176
05/30/2014 16.3 16.3 16.14 16.24 22,905
05/29/2014 16.28 16.3414 16.21 16.25 44,513
05/28/2014 16.35 16.3599 16.23 16.348 22,158
05/27/2014 16.47 16.47 16.35 16.431 72,012
05/23/2014 16.42 16.51 16.32 16.4 34,501
05/22/2014 16.4 16.44 16.363 16.42 44,160
05/21/2014 16.33 16.3899 16.32 16.38 25,820
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?