Quantcast

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

JTD 
$16.62
*  
0.34
2%
Get JTD Alerts
*Delayed - data as of Apr. 20, 2018 14:25 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 19-JAN-2018 TO 19-APR-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.
14:25 16.83 16.80 16.61 16.62 21,446
04/19/2018 16.91 16.96 16.76 16.96 29,314
04/18/2018 17.07 17.07 16.8984 16.91 35,340
04/17/2018 16.86 17.04 16.86 16.97 27,534
04/16/2018 16.73 16.919 16.73 16.83 17,568
04/13/2018 16.72 16.979 16.6 16.6 13,289
04/12/2018 16.77 17.2 16.7 16.7 46,207
04/11/2018 16.61 16.769 16.61 16.64 26,412
04/10/2018 16.74 16.7692 16.646 16.75 17,481
04/09/2018 16.63 16.63 16.47 16.57 28,019
04/06/2018 16.62 16.65 16.334 16.51 37,269
04/05/2018 16.49 16.7 16.37 16.54 19,110
04/04/2018 16.16 16.449 16.14 16.43 44,366
04/03/2018 16.39 16.45 16.06 16.45 74,099
04/02/2018 16.46 16.49 16 16.26 103,006
03/29/2018 16.2 16.4 16.16 16.37 50,398
03/28/2018 15.96 16.28 15.96 16.13 40,896
03/27/2018 16.27 16.3599 15.87 16.0396 115,655
03/26/2018 16.33 16.36 16.13 16.22 69,684
03/23/2018 16.54 16.6003 16.07 16.13 57,582
03/22/2018 16.75 16.75 16.52 16.6 35,393
03/21/2018 16.82 16.879 16.8 16.87 25,129
03/20/2018 16.77 16.84 16.6902 16.8396 56,304
03/19/2018 16.85 16.86 16.67 16.68 28,159
03/16/2018 17.06 17.15 16.9 16.94 128,375
03/15/2018 17.17 17.38 17.01 17.0945 19,537
03/14/2018 17.28 17.4856 17.01 17.06 36,855
03/13/2018 17.55 17.69 17.45 17.52 44,110
03/12/2018 17.48 17.66 17.37 17.4 26,538
03/09/2018 17.49 17.56 17.38 17.45 26,995
03/08/2018 17.28 17.8 17.1954 17.34 21,210
03/07/2018 17.03 17.2823 17.03 17.23 30,915
03/06/2018 17.25 17.3199 17.19 17.19 18,207
03/05/2018 17.06 17.24 17.06 17.2061 81,622
03/02/2018 16.98 17.35 16.76 17.11 71,789
03/01/2018 17.32 17.33 17.02 17.09 34,692
02/28/2018 17.58 17.58 17.37 17.4094 7,366
02/27/2018 17.7 17.7 17.53 17.53 18,760
02/26/2018 17.53 17.709 17.53 17.65 25,311
02/23/2018 17.35 17.4696 17.34 17.4101 13,322
02/22/2018 17.44 17.49 17.24 17.26 28,193
02/21/2018 17.5 17.57 17.44 17.44 33,197
02/20/2018 17.45 17.56 17.45 17.48 31,645
02/16/2018 17.46 17.53 17.4455 17.5 19,444
02/15/2018 17.22 17.8 17.1944 17.47 66,752
02/14/2018 16.95 17.16 16.89 17.09 44,401
02/13/2018 16.97 17.1 16.934 17.05 56,181
02/12/2018 16.78 17.42 16.71 16.89 78,535
02/09/2018 16.58 16.75 16.22 16.63 82,423
02/08/2018 17.15 17.26 16.5 16.5 100,893
02/07/2018 17.11 17.45 17.02 17.2 59,089
02/06/2018 16.5 17.13 16.4 17.13 91,297
02/05/2018 17.61 17.61 16.8001 16.9 121,601
02/02/2018 18.09 18.12 17.71 17.73 40,858
02/01/2018 18.12 18.16 18.0901 18.1499 21,107
01/31/2018 18.15 18.19 18.08 18.1463 24,429
01/30/2018 18.3 18.3 18.05 18.1259 28,639
01/29/2018 18.34 18.43 18.2766 18.41 32,486
01/26/2018 18.28 18.3301 18.2703 18.3139 20,002
01/25/2018 18.42 18.42 18.17 18.17 39,794
01/24/2018 18.4 18.44 18.29 18.31 43,210
01/23/2018 18.29 18.4146 18.2735 18.3783 37,584
01/22/2018 18.39 18.39 18.24 18.26 56,653
01/19/2018 18.26 18.34 18.2006 18.34 62,078
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JTD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio