Nuveen High Income December 2019 Target Term Fund Common Shares of Beneficial Interest Historical Stock Prices

JHD 
$10.17
*  
0.07
0.68%
Get JHD Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading JHD now
Exchange:NYSE

Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.15 10.23 10.11 10.17 64,529
12/07/2016 10.11 10.23 10.11 10.17 64,529
12/06/2016 10.12 10.24 9.96 10.24 97,254
12/05/2016 10.06 10.11 10 10.1 37,829
12/02/2016 9.98 10.09 9.95 9.98 66,370
12/01/2016 10.24 10.24 9.96 9.96 74,382
11/30/2016 10.03 10.14 9.96 10.05 97,701
11/29/2016 10.09 10.0999 10.03 10.05 57,670
11/28/2016 10.13 10.13 10.07 10.07 20,780
11/25/2016 10.15 10.15 10.09 10.1 17,447
11/23/2016 10.05 10.1263 10.02 10.09 21,635
11/22/2016 10.106 10.12 10.03 10.12 39,258
11/21/2016 10.1698 10.17 10.04 10.06 62,332
11/18/2016 10.08 10.2299 10.08 10.1697 23,817
11/17/2016 10.29 10.29 10.09 10.16 43,829
11/16/2016 10.14 10.2138 10.13 10.1501 38,557
11/15/2016 10.18 10.3 10.1 10.25 76,340
11/14/2016 10.09 10.27 10.08 10.27 38,692
11/11/2016 10.09 10.21 10.08 10.09 41,014
11/10/2016 10.06 10.1689 10.03 10.1 86,015
11/09/2016 10.05 10.1692 10.05 10.08 77,056
11/08/2016 10.19 10.3 10.1 10.1 45,559
11/07/2016 10.2 10.3 10.18 10.19 43,161
11/04/2016 10.19 10.28 10.16 10.24 30,867
11/03/2016 10.27 10.3 10.1741 10.3 34,686
11/02/2016 10.16 10.29 10.16 10.28 40,327
11/01/2016 10.1 10.1899 10.1 10.17 26,378
10/31/2016 10.19 10.2386 10.08 10.09 107,172
10/28/2016 10.12 10.19 10.11 10.19 39,101
10/27/2016 10.2 10.216 10.1 10.17 80,441
10/26/2016 10.165 10.25 10.161 10.21 56,989
10/25/2016 10.15 10.2144 10.1 10.2 32,576
10/24/2016 10.088 10.2 10.08 10.18 50,579
10/21/2016 10.06 10.0999 10.05 10.05 42,556
10/20/2016 10.13 10.16 10.04 10.04 62,757
10/19/2016 10.14 10.1419 10.08 10.09 61,699
10/18/2016 10.2 10.22 10.11 10.11 28,694
10/17/2016 10.16 10.24 10.13 10.17 41,381
10/14/2016 10.23 10.25 10.13 10.13 49,047
10/13/2016 10.28 10.28 10.2218 10.2613 17,061
10/12/2016 10.29 10.29 10.21 10.23 44,007
10/11/2016 10.29 10.29 10.2 10.2 40,821
10/10/2016 10.232 10.265 10.17 10.21 44,880
10/07/2016 10.2889 10.3 10.1907 10.25 43,011
10/06/2016 10.27 10.3 10.2 10.2 49,901
10/05/2016 10.24 10.27 10.21 10.21 60,277
10/04/2016 10.19 10.28 10.17 10.27 49,309
10/03/2016 10.25 10.25 10.1801 10.2 49,690
09/30/2016 10.17 10.25 10.17 10.21 60,930
09/29/2016 10.17 10.2399 10.17 10.19 36,622
09/28/2016 10.1 10.25 10.1 10.25 160,041
09/27/2016 10.15 10.15 10.1 10.14 36,258
09/26/2016 10.2 10.23 10.06 10.23 58,240
09/23/2016 10.24 10.2845 10.15 10.15 50,174
09/22/2016 10.182 10.25 10.14 10.23 37,167
09/21/2016 10.09 10.2 10.09 10.14 58,108
09/20/2016 10.08 10.1 10.03 10.09 93,418
09/19/2016 10.1 10.1399 10.06 10.09 48,522
09/16/2016 10.1 10.14 10.03 10.1 50,911
09/15/2016 10.18 10.19 10.03 10.1 67,627
09/14/2016 10.19 10.22 10.02 10.03 142,517
09/13/2016 10.2 10.2728 10.11 10.2728 19,408
09/12/2016 10.27 10.27 10.12 10.2 44,966
09/09/2016 10.3 10.3 10.1 10.12 73,502
09/08/2016 10.3 10.3 10.2601 10.29 13,705
09/07/2016 10.3 10.3 10.268 10.3 27,037
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?