Quantcast

Nuveen High Income December 2019 Target Term Fund Common Shares of Beneficial Interest Historical Stock Prices

JHD 
$9.83
*  
0.01
0.1%
Get JHD Alerts
*Delayed - data as of Jul. 19, 2018 11:59 ET  -  Find a broker to begin trading JHD now
Exchange:NYSE

Community Rating:
View:    JHD 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 18-APR-2018 TO 18-JUL-2018

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.
11:59 9.825 9.83 9.81 9.83 21,680
07/18/2018 9.83 9.85 9.8 9.82 92,286
07/17/2018 9.82 9.87 9.82 9.86 74,545
07/16/2018 9.84 9.86 9.82 9.82 39,406
07/13/2018 9.83 9.85 9.8216 9.83 27,725
07/12/2018 9.81 9.88 9.81 9.83 85,529
07/11/2018 9.826 9.84 9.81 9.8223 27,991
07/10/2018 9.82 9.87 9.81 9.83 81,123
07/09/2018 9.829 9.85 9.81 9.815 29,531
07/06/2018 9.82 9.84 9.8 9.83 29,933
07/05/2018 9.86 9.88 9.8 9.83 54,487
07/03/2018 9.85 9.86 9.84 9.85 11,193
07/02/2018 9.86 9.86 9.8171 9.84 36,464
06/29/2018 9.86 9.86 9.81 9.83 30,939
06/28/2018 9.84 9.8527 9.81 9.82 22,191
06/27/2018 9.81 9.83 9.81 9.83 30,382
06/26/2018 9.81 9.82 9.79 9.79 48,284
06/25/2018 9.83 9.85 9.79 9.79 127,613
06/22/2018 9.86 9.8799 9.82 9.8552 34,375
06/21/2018 9.81 9.85 9.8 9.85 31,117
06/20/2018 9.8 9.85 9.78 9.83 34,828
06/19/2018 9.88 9.88 9.77 9.8 90,472
06/18/2018 9.8269 9.84 9.795 9.8191 40,884
06/15/2018 9.85 9.85 9.83 9.845 20,678
06/14/2018 9.81 9.85 9.79 9.82 53,087
06/13/2018 9.8212 9.8228 9.81 9.82 40,580
06/12/2018 9.81 9.85 9.81 9.82 41,326
06/11/2018 9.8 9.82 9.7901 9.81 35,121
06/08/2018 9.809 9.8201 9.79 9.8201 34,109
06/07/2018 9.83 9.85 9.79 9.8 67,907
06/06/2018 9.83 9.85 9.83 9.83 48,452
06/05/2018 9.83 9.85 9.83 9.85 35,146
06/04/2018 9.86 9.86 9.82 9.84 43,552
06/01/2018 9.88 9.88 9.82 9.82 39,040
05/31/2018 9.851 9.87 9.83 9.8434 59,303
05/30/2018 9.83 9.88 9.82 9.88 48,858
05/29/2018 9.84 9.88 9.83 9.84 35,723
05/25/2018 9.8301 9.9 9.83 9.84 39,215
05/24/2018 9.85 9.86 9.83 9.8374 30,625
05/23/2018 9.835 9.86 9.82 9.86 59,604
05/22/2018 9.8331 9.85 9.82 9.84 33,884
05/21/2018 9.83 9.84 9.83 9.8368 13,079
05/18/2018 9.85 9.85 9.8266 9.83 62,565
05/17/2018 9.83 9.86 9.8 9.84 38,554
05/16/2018 9.8 9.83 9.7933 9.81 29,085
05/15/2018 9.81 9.8295 9.78 9.79 54,926
05/14/2018 9.8 9.8241 9.7902 9.8001 35,688
05/11/2018 9.87 9.87 9.8 9.82 46,860
05/10/2018 9.831 9.87 9.83 9.86 34,137
05/09/2018 9.8466 9.87 9.82 9.84 33,859
05/08/2018 9.85 9.85 9.79 9.8399 47,023
05/07/2018 9.82 9.84 9.81 9.83 42,745
05/04/2018 9.84 9.85 9.82 9.8257 43,953
05/03/2018 9.8624 9.8624 9.84 9.84 56,801
05/02/2018 9.9 9.9 9.85 9.86 32,002
05/01/2018 9.85 9.89 9.8461 9.8799 50,939
04/30/2018 9.811 9.85 9.795 9.8399 66,661
04/27/2018 9.81 9.8386 9.8 9.81 49,413
04/26/2018 9.815 9.85 9.8 9.85 63,748
04/25/2018 9.806 9.82 9.8 9.82 46,346
04/24/2018 9.81 9.87 9.8 9.82 33,718
04/23/2018 9.83 9.84 9.81 9.81 19,571
04/20/2018 9.83 9.8426 9.81 9.84 20,361
04/19/2018 9.86 9.87 9.82 9.86 51,859
04/18/2018 9.86 9.86 9.8 9.8293 55,847
*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?

Smart Portfolio