Nuveen Tax-Advantaged Dividend Growth Fund Historical Stock Prices

JTD 
$15.6168
*  
0.1568
1.01%
Get JTD Alerts
*Delayed - data as of Jul. 28, 2015 13:36 ET  -  Find a broker to begin trading JTD now
Exchange: NYSE

Community Rating:
View:    JTD 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

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

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-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.
13:36  15.44  15.62  15.43  15.6168 20,087
07/27/2015 15.55 15.5574 15.46 15.46 16,719
07/24/2015 15.71 15.78 15.55 15.61 20,284
07/23/2015 15.81 15.88 15.67 15.7098 18,326
07/22/2015 15.76 15.9 15.68 15.77 14,257
07/21/2015 15.92 15.92 15.74 15.82 17,069
07/20/2015 15.92 15.9602 15.7946 15.9 25,441
07/17/2015 16.01 16.01 15.85 15.99 39,065
07/16/2015 15.98 16.07 15.96 16.06 21,999
07/15/2015 15.9 15.9592 15.84 15.94 22,247
07/14/2015 15.83 15.97 15.83 15.94 14,042
07/13/2015 15.75 15.9 15.68 15.88 31,046
07/10/2015 15.6 15.72 15.57 15.69 32,154
07/09/2015 15.6 15.6099 15.45 15.45 28,089
07/08/2015 15.55 15.55 15.46 15.5 16,817
07/07/2015 15.69 15.74 15.5 15.6 43,074
07/06/2015 15.64 15.65 15.53 15.65 19,473
07/02/2015 15.7 15.7594 15.53 15.71 53,087
07/01/2015 16.04 16.04 15.62 15.71 59,168
06/30/2015 15.66 15.85 15.49 15.85 83,407
06/29/2015 15.8 15.8 15.53 15.59 63,139
06/26/2015 16.07 16.07 15.86 15.87 24,959
06/25/2015 16.11 16.11 15.93 16.03 19,236
06/24/2015 16.13 16.13 15.99 16.076 19,865
06/23/2015 16.12 16.14 15.97 16.11 45,747
06/22/2015 16.02 16.1 15.98 16.09 43,620
06/19/2015 16.03 16.05 15.88 16.03 19,941
06/18/2015 15.91 16.07 15.91 16.05 23,703
06/17/2015 15.94 15.97 15.9 15.94 8,196
06/16/2015 15.93 16 15.85 15.94 30,272
06/15/2015 15.93 15.99 15.9 15.93 11,524
06/12/2015 15.99 16.14 15.98 16.04 14,869
06/11/2015 16.23 16.23 15.98 16.07 32,594
06/10/2015 16.24 16.47 16.18 16.45 33,550
06/09/2015 16.18 16.22 16.02 16.21 34,040
06/08/2015 16.16 16.33 16.16 16.23 21,134
06/05/2015 16.33 16.33 16.16 16.2 18,385
06/04/2015 16.34 16.48 16.31 16.34 43,451
06/03/2015 16.35 16.4101 16.34 16.37 17,417
06/02/2015 16.39 16.41 16.34 16.36 19,767
06/01/2015 16.46 16.46 16.3801 16.42 21,862
05/29/2015 16.48 16.48 16.39 16.44 7,020
05/28/2015 16.47 16.5 16.36 16.45 21,955
05/27/2015 16.42 16.52 16.4 16.51 13,247
05/26/2015 16.52 16.52 16.37 16.388 43,100
05/22/2015 16.56 16.57 16.47 16.56 10,855
05/21/2015 16.54 16.57 16.46 16.56 16,455
05/20/2015 16.48 16.54 16.31 16.5 37,509
05/19/2015 16.45 16.49 16.43 16.46 18,522
05/18/2015 16.42 16.46 16.37 16.45 18,045
05/15/2015 16.43 16.43 16.31 16.4199 47,520
05/14/2015 16.34 16.46 16.34 16.4 34,046
05/13/2015 16.31 16.4 16.26 16.31 36,229
05/12/2015 16.27 16.35 16.18 16.34 38,379
05/11/2015 16.18 16.385 16.14 16.31 61,663
05/08/2015 16.12 16.29 16.12 16.22 47,016
05/07/2015 16.05 16.15 16 16.09 47,205
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
*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?