Nuveen Tax-Advantaged Dividend Growth Fund Common Shares of Beneficial Interest Historical Stock Prices

JTD 
$14.2522
*  
0.1522
1.08%
Get JTD Alerts
*Delayed - data as of May 2, 2016 9:37 ET  -  Find a broker to begin trading JTD now
Exchange: NYSE

Community Rating:
View:    JTD Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-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.
9:37 14.16 14.2522 14.11 14.2522 5,382
04/29/2016 14.19 14.19 14.0601 14.1 49,528
04/28/2016 14.22 14.24 14.18 14.18 44,050
04/27/2016 14.18 14.3 14.18 14.24 60,147
04/26/2016 14.13 14.19 14.1 14.19 82,282
04/25/2016 13.99 14.1 13.9801 14.07 88,564
04/22/2016 14.03 14.07 13.99 14.03 40,833
04/21/2016 14.08 14.08 14 14 26,701
04/20/2016 14.01 14.08 13.99 14.04 54,070
04/19/2016 13.93 13.99 13.8801 13.96 33,268
04/18/2016 13.69 13.88 13.69 13.85 50,712
04/15/2016 13.72 13.8 13.66 13.75 80,215
04/14/2016 13.74 13.8218 13.72 13.8 52,795
04/13/2016 13.76 13.7999 13.72 13.78 46,846
04/12/2016 13.58 13.72 13.525 13.64 43,280
04/11/2016 13.65 13.68 13.51 13.51 40,033
04/08/2016 13.62 13.6956 13.53 13.57 42,111
04/07/2016 13.6 13.62 13.4728 13.52 41,601
04/06/2016 13.59 13.64 13.5 13.64 116,274
04/05/2016 13.58 13.58 13.44 13.55 62,867
04/04/2016 13.75 13.75 13.53 13.58 52,382
04/01/2016 13.7 13.87 13.53 13.77 79,351
03/31/2016 13.62 13.73 13.58 13.7 42,890
03/30/2016 13.72 13.75 13.53 13.65 75,241
03/29/2016 13.53 13.65 13.38 13.61 88,681
03/28/2016 13.58 13.58 13.48 13.51 29,984
03/24/2016 13.54 13.54 13.42 13.49 44,340
03/23/2016 13.69 13.73 13.5606 13.57 15,234
03/22/2016 13.59 13.71 13.59 13.66 29,414
03/21/2016 13.63 13.7156 13.63 13.64 20,832
03/18/2016 13.73 13.75 13.66 13.66 24,112
03/17/2016 13.55 13.72 13.55 13.6811 63,445
03/16/2016 13.41 13.57 13.35 13.55 47,484
03/15/2016 13.34 13.42 13.25 13.42 60,139
03/14/2016 13.39 13.46 13.36 13.46 28,325
03/11/2016 13.35 13.42 13.34 13.39 33,254
03/10/2016 13.6 13.6 13.4122 13.5 28,460
03/09/2016 13.55 13.5858 13.4401 13.51 52,909
03/08/2016 13.54 13.54 13.39 13.5 31,749
03/07/2016 13.46 13.55 13.4273 13.55 43,013
03/04/2016 13.35 13.49 13.34 13.49 67,162
03/03/2016 13.25 13.39 13.22 13.39 21,047
03/02/2016 13.18 13.28 13.18 13.2774 10,620
03/01/2016 13.1 13.23 13.05 13.23 34,149
02/29/2016 13.03 13.12 12.97 12.97 27,335
02/26/2016 13.11 13.11 12.9701 13.04 22,020
02/25/2016 12.88 13.04 12.74 13.01 18,604
02/24/2016 12.69 12.91 12.61 12.9 29,824
02/23/2016 12.91 12.91 12.761 12.81 40,294
02/22/2016 12.76 12.94 12.76 12.87 34,755
02/19/2016 12.61 12.753 12.58 12.72 43,219
02/18/2016 12.74 12.74 12.66 12.68 62,216
02/17/2016 12.42 12.6999 12.42 12.68 73,841
02/16/2016 12.3 12.436 12.23 12.35 77,281
02/12/2016 12.2 12.25 12.09 12.18 41,275
02/11/2016 12.15 12.17 11.9001 12.1 61,486
02/10/2016 12.5 12.5 12.3363 12.34 45,843
02/09/2016 12.47 12.5229 12.3298 12.45 56,992
02/08/2016 12.73 12.73 12.36 12.57 41,995
02/05/2016 12.92 12.9412 12.75 12.83 30,343
02/04/2016 13 13.06 12.92 12.98 63,869
02/03/2016 13.05 13.05 12.76 12.96 54,127
02/02/2016 13.09 13.09 12.8601 13.02 60,451
02/01/2016 13.06 13.14 12.95 13.13 23,878
*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?