Nuveen Tax-Advantaged Dividend Growth Fund Historical Stock Prices

JTD 
$16.63
*  
0.04
0.24%
Get JTD Alerts
*Delayed - data as of Jul. 25, 2014 12:24 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
12:24  16.61  16.65  16.56  16.63 18,968
07/24/2014 16.58 16.65 16.52 16.59 31,238
07/23/2014 16.62 16.62 16.5 16.53 51,279
07/22/2014 16.36 16.6 16.29 16.56 63,418
07/21/2014 16.36 16.43 16.27 16.29 38,215
07/18/2014 16.3 16.3876 16.26 16.36 29,199
07/17/2014 16.35 16.37 16.23 16.25 40,331
07/16/2014 16.37 16.38 16.28 16.36 23,161
07/15/2014 16.45 16.45 16.23 16.3 43,520
07/14/2014 16.23 16.43 16.2199 16.42 58,776
07/11/2014 16.26 16.26 16.13 16.14 42,261
07/10/2014 16.3 16.3 16.17 16.22 62,063
07/09/2014 16.54 16.55 16.35 16.38 108,239
07/08/2014 16.48 16.56 16.41 16.56 116,532
07/07/2014 16.38 16.5 16.3205 16.49 39,267
07/03/2014 16.47 16.48 16.33 16.42 39,518
07/02/2014 16.47 16.5 16.3299 16.41 60,768
07/01/2014 16.34 16.43 16.24 16.43 62,184
06/30/2014 16.29 16.32 16.19 16.3 54,071
06/27/2014 16.34 16.3499 16.2 16.25 46,378
06/26/2014 16.37 16.39 16.18 16.31 40,502
06/25/2014 16.37 16.37 16.23 16.27 52,567
06/24/2014 16.41 16.41 16.33 16.35 21,455
06/23/2014 16.38 16.43 16.31 16.38 30,249
06/20/2014 16.39 16.42 16.3 16.3 29,926
06/19/2014 16.41 16.41 16.26 16.34 36,902
06/18/2014 16.18 16.23 16.1 16.23 42,221
06/17/2014 16.21 16.21 16.09 16.15 35,117
06/16/2014 16.22 16.23 16.12 16.12 22,676
06/13/2014 16.33 16.33 16.15 16.19 49,794
06/12/2014 16.33 16.33 16.18 16.24 39,867
06/11/2014 16.14 16.27 16.0001 16.256 105,152
06/10/2014 16.39 16.43 16.286 16.43 35,335
06/09/2014 16.4 16.4 16.3 16.338 30,488
06/06/2014 16.38 16.427 16.35 16.36 40,894
06/05/2014 16.35 16.38 16.34 16.37 49,972
06/04/2014 16.32 16.35 16.24 16.31 28,142
06/03/2014 16.33 16.33 16.251 16.31 31,869
06/02/2014 16.32 16.32 16.25 16.32 21,916
05/30/2014 16.29 16.32 16.2 16.31 35,616
05/29/2014 16.26 16.29 16.2 16.27 100,387
05/28/2014 16.13 16.25 16.115 16.23 51,196
05/27/2014 16.12 16.16 16.07 16.16 43,616
05/23/2014 16.16 16.18 16.08 16.1 49,991
05/22/2014 16.09 16.19 16.08 16.12 37,484
05/21/2014 16.06 16.09 16.03 16.051 49,739
05/20/2014 16 16.09 16 16.08 49,864
05/19/2014 15.96 16.03 15.953 16.02 91,622
05/16/2014 15.97 15.97 15.93 15.97 34,911
05/15/2014 15.95 15.98 15.91 15.9501 153,711
05/14/2014 15.89 15.98 15.89 15.95 59,768
05/13/2014 15.83 15.96 15.83 15.9101 48,424
05/12/2014 15.72 15.85 15.71 15.83 46,195
05/09/2014 15.7 15.72 15.63 15.7 45,151
05/08/2014 15.79 15.86 15.7 15.7 80,722
05/07/2014 15.84 15.84 15.68 15.8 50,796
05/06/2014 15.74 15.81 15.72 15.78 79,408
05/05/2014 15.75 15.7901 15.69 15.78 69,411
05/02/2014 15.92 15.92 15.74 15.78 69,607
05/01/2014 15.94 15.9499 15.8325 15.92 51,187
04/30/2014 15.85 15.93 15.82 15.9 59,801
04/29/2014 15.81 15.89 15.75 15.83 138,707
04/28/2014 15.73 15.778 15.66 15.7383 72,157
04/25/2014 15.71 15.72 15.65 15.72 49,879
04/24/2014 15.66 15.73 15.63 15.7 64,929
04/23/2014 15.64 15.67 15.5501 15.65 89,455
04/22/2014 15.55 15.6399 15.53 15.62 75,468
04/21/2014 15.43 15.54 15.39 15.52 93,475
04/17/2014 15.35 15.48 15.27 15.48 95,080
04/16/2014 15.27 15.3401 15.23 15.32 50,394
04/15/2014 15.24 15.2499 15.14 15.21 46,007
04/14/2014 15.24 15.24 15.14 15.21 35,363
04/11/2014 15.22 15.28 15.15 15.21 30,387
04/10/2014 15.4 15.44 15.22 15.26 60,164
04/09/2014 15.34 15.37 15.31 15.37 32,735
04/08/2014 15.34 15.34 15.2 15.31 35,207
04/07/2014 15.46 15.46 15.25 15.29 44,125
04/04/2014 15.63 15.63 15.3876 15.43 72,815
04/03/2014 15.5 15.51 15.38 15.43 93,564
04/02/2014 15.51 15.51 15.41 15.45 57,324
04/01/2014 15.39 15.47 15.29 15.47 94,388
03/31/2014 15.28 15.3 15.25 15.3 37,224
03/28/2014 15.12 15.21 15.11 15.19 28,477
03/27/2014 15.17 15.17 15.06 15.1012 24,838
03/26/2014 15.13 15.29 15.112 15.15 42,328
03/25/2014 15.1 15.17 15.08 15.11 42,045
03/24/2014 15.16 15.27 15.04 15.08 31,662
03/21/2014 15.08 15.2 15.08 15.11 33,574
03/20/2014 15.03 15.07 14.97 15.04 37,637
03/19/2014 15.11 15.15 15 15.01 33,476
03/18/2014 15.04 15.17 15.04 15.11 41,632
03/17/2014 14.94 15.09 14.94 15.03 63,619
03/14/2014 14.98 15.0499 14.92 14.92 33,252
03/13/2014 15.16 15.17 14.98 14.99 36,150
03/12/2014 15.04 15.2 14.94 15.1699 69,284
03/11/2014 15.34 15.36 15.27 15.3 35,222
03/10/2014 15.35 15.39 15.3 15.36 42,887
03/07/2014 15.5 15.5 15.35 15.35 39,515
03/06/2014 15.47 15.49 15.41 15.42 38,031
03/05/2014 15.39 15.44 15.36 15.43 17,190
03/04/2014 15.3 15.3796 15.3 15.36 32,473
03/03/2014 15.24 15.24 15.11 15.22 30,689
02/28/2014 15.27 15.34 15.24 15.3 22,562
02/27/2014 15.24 15.31 15.22 15.28 38,141
02/26/2014 15.28 15.31 15.19 15.23 21,533
02/25/2014 15.33 15.33 15.17 15.29 18,696
02/24/2014 15.25 15.3396 15.21 15.31 26,098
02/21/2014 15.19 15.25 15.1785 15.22 19,712
02/20/2014 15.2 15.2 15.1 15.18 23,004
02/19/2014 15.18 15.2525 15.14 15.1601 21,418
02/18/2014 15.25 15.25 15.17 15.22 6,075
02/14/2014 15.1 15.23 15.06 15.2106 36,396
02/13/2014 15.05 15.16 14.98 15.15 26,290
02/12/2014 15.1 15.12 15.01 15.084 51,423
02/11/2014 14.88 15.08 14.87 15.07 25,764
02/10/2014 14.86 14.93 14.8 14.93 37,808
02/07/2014 14.63 14.83 14.63 14.83 34,458
02/06/2014 14.55 14.64 14.54 14.6 34,214
02/05/2014 14.53 14.56 14.49 14.51 26,217
02/04/2014 14.58 14.59 14.5 14.56 35,040
02/03/2014 14.85 14.85 14.47 14.49 48,742
01/31/2014 14.81 14.889 14.71 14.81 41,042
01/30/2014 14.97 14.97 14.82 14.87 89,906
01/29/2014 14.94 14.9799 14.8 14.87 50,343
01/28/2014 15.1 15.12 14.98 15.02 79,027
01/27/2014 15.33 15.33 14.96 15.02 38,867
01/24/2014 15.42 15.42 15.26 15.28 38,102
01/23/2014 15.53 15.53 15.38 15.4598 29,719
01/22/2014 15.55 15.63 15.5 15.57 24,530
01/21/2014 15.59 15.7 15.41 15.5 46,120
01/17/2014 15.55 15.55 15.45 15.51 41,067
01/16/2014 15.44 15.51 15.38 15.51 33,181
01/15/2014 15.51 15.51 15.39 15.4999 26,094
01/14/2014 15.38 15.48 15.33 15.47 27,278
01/13/2014 15.55 15.55 15.29 15.37 35,441
01/10/2014 15.48 15.57 15.39 15.57 38,854
01/09/2014 15.56 15.56 15.31 15.44 43,453
01/08/2014 15.67 15.67 15.38 15.51 41,800
01/07/2014 15.56 15.66 15.48 15.65 49,294
01/06/2014 15.55 15.55 15.36 15.4534 36,794
01/03/2014 15.5 15.5 15.29 15.45 56,046
01/02/2014 15.64 15.64 15.29 15.43 66,196
12/31/2013 15.63 15.67 15.455 15.66 89,524
12/30/2013 15.4 15.46 15.26 15.46 101,625
12/27/2013 15.42 15.47 15.23 15.45 49,340
12/26/2013 15.33 15.43 15.27 15.38 32,190
12/24/2013 15.24 15.32 15.2 15.25 21,043
12/23/2013 15.06 15.19 15.06 15.19 65,440
12/20/2013 14.88 15.01 14.82 14.96 50,301
12/19/2013 14.87 14.87 14.78 14.84 59,801
12/18/2013 14.71 14.87 14.61 14.87 68,295
12/17/2013 14.76 14.76 14.64 14.67 74,353
12/16/2013 14.6 14.73 14.6 14.69 69,951
12/13/2013 14.63 14.63 14.54 14.63 47,596
12/12/2013 14.75 14.75 14.57 14.64 68,166
12/11/2013 14.78 14.7999 14.6515 14.66 65,808
12/10/2013 15.1 15.12 15.01 15.06 51,519
12/09/2013 15.14 15.18 15.02 15.06 45,124
12/06/2013 15.09 15.19 15.03 15.04 49,241
12/05/2013 15.1 15.1 14.98 15.01 30,419
12/04/2013 15.12 15.15 15.01 15.12 29,341
12/03/2013 15.24 15.27 15.09 15.13 50,568
12/02/2013 15.39 15.4 15.28 15.31 27,285
11/29/2013 15.38 15.42 15.27 15.38 9,769
11/27/2013 15.39 15.39 15.26 15.3435 19,388
11/26/2013 15.25 15.37 15.19 15.37 23,814
11/25/2013 15.3 15.38 15.19 15.21 55,225
11/22/2013 15.21 15.32 15.21 15.28 31,233
11/21/2013 15.16 15.29 15.11 15.25 44,496
11/20/2013 15.14 15.21 15.0725 15.13 74,321
11/19/2013 15.19 15.24 15.08 15.16 51,476
11/18/2013 15.23 15.25 15.16 15.16 25,590
11/15/2013 15.15 15.2299 15.07 15.18 27,479
11/14/2013 15.09 15.14 15.02 15.11 44,179
11/13/2013 14.99 15.1 14.93 15.09 47,222
11/12/2013 15.09 15.09 14.98 15.01 27,289
11/11/2013 15.12 15.12 15.02 15.09 30,272
11/08/2013 15.06 15.16 14.93 15.12 29,782
11/07/2013 15.2 15.2 15 15.07 50,820
11/06/2013 15.16 15.16 15.06 15.16 49,565
11/05/2013 15.15 15.15 15.02 15.12 46,361
11/04/2013 15.14 15.22 15.07 15.18 28,829
11/01/2013 15.11 15.12 14.98 15.09 41,997
10/31/2013 15.12 15.151 15.03 15.06 37,943
10/30/2013 15.18 15.21 15.02 15.1 45,107
10/29/2013 15.14 15.17 15.08 15.17 58,233
10/28/2013 15.12 15.18 14.96 15.099 87,574
10/25/2013 15.1 15.14 15.03 15.09 36,934
10/24/2013 15.01 15.089 15.01 15.04 38,238
10/23/2013 15.07 15.092 14.98 15.03 30,856
10/22/2013 15 15.128 14.99 15.04 39,482
10/21/2013 14.95 15.002 14.85 14.89 26,376
10/18/2013 14.97 15.01 14.87 14.94 29,098
10/17/2013 14.66 14.9 14.61 14.8399 40,668
10/16/2013 14.59 14.83 14.53 14.7301 53,707
10/15/2013 14.65 14.83 14.56 14.64 33,734
10/14/2013 14.67 14.83 14.61 14.76 16,175
10/11/2013 14.58 14.84 14.58 14.76 37,757
10/10/2013 14.52 14.66 14.51 14.66 25,573
10/09/2013 14.44 14.44 14.272 14.39 25,119
10/08/2013 14.5 14.52 14.36 14.36 26,427
10/07/2013 14.53 14.54 14.5 14.53 24,879
10/04/2013 14.59 14.68 14.54 14.58 45,288
10/03/2013 14.68 14.73 14.51 14.53 32,202
10/02/2013 14.64 14.74 14.55 14.64 34,592
10/01/2013 14.74 14.77 14.63 14.76 50,328
09/30/2013 14.56 14.669 14.54 14.62 53,877
09/27/2013 14.75 14.81 14.67 14.67 26,121
09/26/2013 14.75 14.9 14.75 14.81 50,937
09/25/2013 14.73 14.82 14.73 14.76 54,905
09/24/2013 15 15.08 14.79 14.82 80,559
09/23/2013 15.14 15.14 15 15.07 32,120
09/20/2013 15.3 15.32 15.14 15.14 64,262
09/19/2013 15.35 15.35 15.15 15.28 29,440
09/18/2013 14.77 15.42 14.73 15.39 46,096
09/17/2013 14.89 14.92 14.74 14.8 44,973
09/16/2013 14.93 15.05 14.83 14.83 31,075
09/13/2013 14.75 14.86 14.72 14.86 19,972
09/12/2013 14.81 14.83 14.7 14.78 38,488
09/11/2013 14.72 14.97 14.65 14.87 58,071
09/10/2013 14.78 15.026 14.78 14.99 51,162
09/09/2013 14.72 14.79 14.66 14.75 22,778
09/06/2013 14.75 14.83 14.65 14.68 21,198
09/05/2013 14.69 14.8098 14.68 14.73 32,925
09/04/2013 14.61 14.76 14.61 14.72 25,474
09/03/2013 14.76 14.85 14.61 14.64 22,700
08/30/2013 14.72 14.73 14.65 14.66 17,180
08/29/2013 14.63 14.86 14.61 14.74 38,905
08/28/2013 14.66 14.75 14.58 14.69 33,614
08/27/2013 14.73 14.79 14.63 14.71 30,093
08/26/2013 14.91 15 14.88 14.89 35,812
08/23/2013 14.86 14.92 14.77 14.91 34,077
08/22/2013 14.76 14.93 14.72 14.8208 47,979
08/21/2013 14.69 14.78 14.61 14.71 44,327
08/20/2013 14.6 14.879 14.46 14.75 75,298
08/19/2013 14.68 14.77 14.57 14.6001 39,601
08/16/2013 14.67 14.77 14.59 14.71 64,746
08/15/2013 14.97 14.97 14.69 14.72 50,836
08/14/2013 15.03 15.12 14.99 14.99 28,103
08/13/2013 14.95 15.09 14.95 15.08 18,910
08/12/2013 14.93 15.06 14.93 14.97 17,659
08/09/2013 15.04 15.15 14.92 15.02 40,666
08/08/2013 15.06 15.13 14.99 15.04 30,167
08/07/2013 15.06 15.09 15.01 15.042 31,887
08/06/2013 15.21 15.24 15.12 15.13 22,043
08/05/2013 15.4 15.4 15.18 15.27 30,136
08/02/2013 15.29 15.44 15.26 15.36 17,704
08/01/2013 15.26 15.36 15.23 15.33 27,442
07/31/2013 15.16 15.279 15.11 15.199 73,589
07/30/2013 15.15 15.215 15.14 15.2 19,736
07/29/2013 15.21 15.27 15.15 15.15 40,293
07/26/2013 15.2 15.26 15.16 15.25 53,074
07/25/2013 15.24 15.35 15.19 15.33 35,651
07/24/2013 15.29 15.36 15.1605 15.3 22,881
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?