Nuveen Tax-Advantaged Dividend Growth Fund Historical Stock Prices

JTD 
$16.03
*  
0.14
0.87%
Get JTD Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading JTD 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 06-FEB-2015 TO 06-MAY-2015

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  16.08  16.16  15.99  16.03 73,193
05/06/2015 16.14 16.16 15.99 16.03 73,193
05/05/2015 16.14 16.18 16.02 16.17 72,949
05/04/2015 16.33 16.33 16.12 16.2099 82,296
05/01/2015 16.26 16.27 16.12 16.27 74,067
04/30/2015 16.29 16.31 16.12 16.19 59,007
04/29/2015 16.33 16.3699 16.25 16.27 59,810
04/28/2015 16.31 16.4078 16.21 16.39 50,024
04/27/2015 16.4 16.441 16.21 16.29 58,309
04/24/2015 16.45 16.45 16.27 16.35 72,911
04/23/2015 16.47 16.47 16.33 16.39 42,699
04/22/2015 16.33 16.46 16.3201 16.46 38,037
04/21/2015 16.39 16.44 16.27 16.3181 26,302
04/20/2015 16.33 16.47 16.33 16.38 29,673
04/17/2015 16.34 16.37 16.23 16.31 27,338
04/16/2015 16.36 16.45 16.3 16.4 26,856
04/15/2015 16.3 16.406 16.3 16.38 34,748
04/14/2015 16.15 16.26 16.13 16.24 28,122
04/13/2015 16.22 16.28 16.14 16.21 22,087
04/10/2015 16.22 16.24 16.14 16.2 26,374
04/09/2015 16.14 16.21 16.105 16.18 26,166
04/08/2015 16.08 16.2 16.0101 16.1 25,774
04/07/2015 15.96 16.15 15.95 16.07 36,931
04/06/2015 15.7 16.04 15.7 15.99 50,986
04/02/2015 15.72 15.92 15.72 15.82 85,022
04/01/2015 15.95 15.98 15.79 15.89 62,966
03/31/2015 15.92 15.98 15.86 15.95 53,638
03/30/2015 15.95 16 15.91 15.93 111,140
03/27/2015 15.89 15.94 15.8343 15.87 28,194
03/26/2015 15.96 15.97 15.77 15.84 62,574
03/25/2015 16.04 16.1199 15.87 15.98 77,331
03/24/2015 16.07 16.1 15.91 16.0159 42,580
03/23/2015 16.1 16.12 15.91 16.02 34,154
03/20/2015 16.12 16.15 16.03 16.06 33,603
03/19/2015 16.18 16.18 16.031 16.07 35,500
03/18/2015 15.91 16.22 15.72 16.16 62,427
03/17/2015 15.86 16.08 15.72 16.02 51,508
03/16/2015 15.82 15.94 15.81 15.89 35,340
03/13/2015 15.9 15.9 15.75 15.76 27,114
03/12/2015 15.83 15.88 15.79 15.87 17,850
03/11/2015 15.95 15.95 15.77 15.78 57,342
03/10/2015 16.2 16.26 16.11 16.18 56,263
03/09/2015 16.28 16.39 16.12 16.28 28,373
03/06/2015 16.4 16.42 16.24 16.33 37,924
03/05/2015 16.41 16.49 16.37 16.46 45,289
03/04/2015 16.39 16.41 16.27 16.39 19,898
03/03/2015 16.45 16.46 16.32 16.4 38,375
03/02/2015 16.41 16.49 16.29 16.44 58,019
02/27/2015 16.37 16.43 16.3101 16.37 44,559
02/26/2015 16.44 16.47 16.27 16.35 93,754
02/25/2015 16.42 16.48 16.32 16.47 30,016
02/24/2015 16.23 16.43 16.22 16.43 42,173
02/23/2015 16.24 16.29 16.07 16.22 70,056
02/20/2015 16.16 16.22 16.05 16.21 62,915
02/19/2015 16.08 16.24 16.08 16.17 89,912
02/18/2015 16.05 16.1 15.97 16.07 47,769
02/17/2015 16.18 16.22 16.03 16.05 35,030
02/13/2015 16.19 16.28 16.09 16.17 57,975
02/12/2015 16 16.16 15.99 16.15 69,134
02/11/2015 16.16 16.16 15.9 15.96 67,254
02/10/2015 16.04 16.16 15.98 16.16 19,934
02/09/2015 16.01 16.06 15.88 15.98 44,282
02/06/2015 16.13 16.16 15.9601 16.04 45,670
*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?