Nuveen Tax-Advantaged Dividend Growth Fund Historical Stock Prices

JTD 
$16.15
*  
0.02
0.12%
Get JTD Alerts
*Delayed - data as of Nov. 26, 2014  -  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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  16.17  16.18  16.06  16.15 21,853
11/25/2014 16.1 16.17 16.04 16.17 40,477
11/24/2014 16.01 16.1 16 16.05 44,707
11/21/2014 16 16.08 16 16.03 44,546
11/20/2014 15.86 15.91 15.82 15.88 40,084
11/19/2014 15.91 15.98 15.89 15.93 41,727
11/18/2014 15.77 15.97 15.77 15.96 61,535
11/17/2014 15.76 15.81 15.67 15.73 77,831
11/14/2014 15.75 15.77 15.63 15.77 39,328
11/13/2014 15.73 15.82 15.65 15.75 54,485
11/12/2014 15.76 15.8 15.68 15.78 71,400
11/11/2014 15.77 15.77 15.67 15.75 42,160
11/10/2014 15.67 15.77 15.61 15.74 64,146
11/07/2014 15.63 15.73 15.6 15.63 57,163
11/06/2014 15.69 15.75 15.64 15.65 29,427
11/05/2014 15.75 15.77 15.64 15.7 44,436
11/04/2014 15.79 15.79 15.56 15.72 55,599
11/03/2014 15.85 15.92 15.74 15.9004 57,756
10/31/2014 15.71 15.82 15.63 15.82 50,832
10/30/2014 15.5 15.6301 15.45 15.58 25,027
10/29/2014 15.59 15.66 15.54 15.6 32,060
10/28/2014 15.48 15.59 15.47 15.55 24,587
10/27/2014 15.43 15.48 15.4 15.47 58,652
10/24/2014 15.41 15.49 15.32 15.49 46,457
10/23/2014 15.33 15.43 15.246 15.39 44,527
10/22/2014 15.17 15.27 15.1224 15.18 37,727
10/21/2014 14.9 15.12 14.885 15.11 45,813
10/20/2014 14.72 14.8 14.59 14.8 38,177
10/17/2014 14.53 14.87 14.43 14.7 65,533
10/16/2014 14.04 14.42 13.9 14.39 124,165
10/15/2014 14.27 14.27 13.89 14.19 89,533
10/14/2014 14.45 14.56 14.37 14.42 63,137
10/13/2014 14.81 14.8999 14.43 14.45 85,898
10/10/2014 15.04 15.12 14.81 14.81 57,082
10/09/2014 15.3 15.3 15.02 15.03 34,683
10/08/2014 15.2 15.36 15.0932 15.32 58,835
10/07/2014 15.28 15.28 15.15 15.18 81,227
10/06/2014 15.32 15.36 15.26 15.26 70,073
10/03/2014 15.19 15.38 15.19 15.29 77,131
10/02/2014 15.24 15.27 15.0248 15.21 72,908
10/01/2014 15.5 15.53 15.25 15.28 125,500
09/30/2014 15.44 15.52 15.36 15.47 84,647
09/29/2014 15.55 15.55 15.35 15.4885 111,369
09/26/2014 15.52 15.63 15.48 15.63 55,760
09/25/2014 15.79 15.79 15.51 15.54 46,145
09/24/2014 15.77 15.81 15.65 15.8022 39,453
09/23/2014 15.75 15.776 15.641 15.73 30,872
09/22/2014 15.93 15.93 15.74 15.76 21,441
09/19/2014 15.85 15.95 15.85 15.947 28,387
09/18/2014 15.99 15.99 15.85 15.9 34,207
09/17/2014 15.9 15.94 15.8424 15.93 26,683
09/16/2014 15.84 15.98 15.78 15.9 45,305
09/15/2014 16 16 15.8 15.82 11,232
09/12/2014 16.1 16.1 15.89 15.95 18,391
09/11/2014 15.95 16.17 15.9 16.03 38,002
09/10/2014 16.2 16.24 16.13 16.2399 30,678
09/09/2014 16.12 16.15 15.98 16.15 89,139
09/08/2014 16.28 16.3507 16.13 16.15 22,964
09/05/2014 16.29 16.32 16.21 16.32 37,941
09/04/2014 16.24 16.33 16.24 16.26 44,768
09/03/2014 16.25 16.32 16.23 16.252 31,427
09/02/2014 16.22 16.3 16.19 16.248 40,583
08/29/2014 16.28 16.3 16.19 16.21 25,982
08/28/2014 16.22 16.2739 16.17 16.24 36,053
08/27/2014 16.3 16.31 16.23 16.24 24,580
08/26/2014 16.26 16.279 16.21 16.26 38,628
08/25/2014 16.22 16.27 16.11 16.2 58,229
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?