Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Tax-Advantaged Dividend Growth Fund (NY: JTD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.074 8.231 8.074 8.231 92,516 +0.18(+2.18%)
Jan 28, 2016 8.024 8.062 7.917 8.055 137,600 +0.11(+1.42%)
Jan 27, 2016 7.974 8.030 7.873 7.942 131,985 -0.04(-0.47%)
Jan 26, 2016 7.917 7.986 7.892 7.980 121,255 +0.09(+1.11%)
Jan 25, 2016 7.986 7.986 7.810 7.892 107,575 -0.09(-1.10%)
Jan 22, 2016 7.792 7.999 7.792 7.980 78,296 +0.30(+3.84%)
Jan 21, 2016 7.647 7.735 7.572 7.685 117,026 +0.11(+1.49%)
Jan 20, 2016 7.660 7.660 7.377 7.572 106,400 -0.20(-2.58%)
Jan 19, 2016 7.886 7.970 7.751 7.773 63,190 -0.07(-0.88%)
Jan 15, 2016 7.861 7.842 7.842 7.842 126,463 -0.19(-2.42%)
Jan 14, 2016 7.949 8.062 7.848 8.036 79,355 +0.09(+1.11%)
Jan 13, 2016 8.250 8.256 7.923 7.949 58,017 -0.26(-3.14%)
Jan 12, 2016 8.162 8.215 8.074 8.206 102,921 +0.08(+1.00%)
Jan 11, 2016 8.200 8.200 7.992 8.124 100,997 -0.05(-0.61%)
Jan 08, 2016 8.313 8.328 8.175 8.175 62,182 -0.13(-1.51%)
Jan 07, 2016 8.357 8.388 8.244 8.300 66,922 -0.16(-1.93%)
Jan 06, 2016 8.520 8.551 8.451 8.463 63,464 -0.12(-1.39%)
Jan 05, 2016 8.664 8.664 8.558 8.583 77,710 -0.06(-0.73%)
Jan 04, 2016 8.652 8.652 8.482 8.645 99,715 -0.09(-1.01%)
Dec 31, 2015 8.758 8.733 8.733 8.733 177,591 -0.04(-0.43%)
Dec 30, 2015 8.809 8.846 8.746 8.771 110,885 -0.03(-0.29%)
Dec 29, 2015 8.740 8.821 8.740 8.796 76,131 +0.07(+0.79%)
Dec 28, 2015 8.683 8.727 8.652 8.727 41,440 +0.04(+0.51%)
Dec 24, 2015 8.677 8.683 8.683 8.683 39,340 -0.02(-0.22%)
Dec 23, 2015 8.633 8.721 8.608 8.702 66,422 +0.13(+1.46%)
Dec 22, 2015 8.539 8.601 8.504 8.576 116,971 +0.06(+0.74%)
Dec 21, 2015 8.532 8.558 8.463 8.514 68,574 +0.02(+0.22%)
Dec 18, 2015 8.520 8.532 8.451 8.495 94,413 -0.05(-0.59%)
Dec 17, 2015 8.570 8.633 8.507 8.545 280,342 -0.05(-0.58%)
Dec 16, 2015 8.532 8.639 8.446 8.595 115,384 +0.14(+1.71%)
Dec 15, 2015 8.470 8.539 8.250 8.451 149,409 +0.02(+0.22%)
Dec 14, 2015 8.495 8.495 8.225 8.432 113,279 -0.05(-0.59%)
Dec 11, 2015 8.419 8.576 8.419 8.482 197,709 -0.16(-1.80%)
Dec 10, 2015 8.594 8.686 8.515 8.637 80,889 +0.04(+0.43%)
Dec 09, 2015 8.662 8.717 8.570 8.600 57,539 -0.09(-1.06%)
Dec 08, 2015 8.705 8.766 8.600 8.693 70,311 -0.09(-0.98%)
Dec 07, 2015 8.827 8.827 8.723 8.778 89,975 -0.08(-0.90%)
Dec 04, 2015 8.754 8.874 8.754 8.858 94,491 +0.12(+1.33%)
Dec 03, 2015 8.821 8.846 8.723 8.742 140,989 -0.09(-1.04%)
Dec 02, 2015 8.883 8.898 8.834 8.834 23,687 -0.07(-0.83%)
Dec 01, 2015 8.858 8.919 8.840 8.907 55,481 +0.10(+1.11%)
Nov 30, 2015 8.809 8.846 8.791 8.809 18,934 -0.02(-0.28%)
Nov 27, 2015 8.840 8.840 8.778 8.834 16,120 +0.02(+0.21%)
Nov 25, 2015 8.791 8.815 8.815 8.815 44,339 +0.01(+0.07%)
Nov 24, 2015 8.735 8.827 8.735 8.809 37,209 +0.01(+0.07%)
Nov 23, 2015 8.827 8.870 8.803 8.803 37,798 -0.04(-0.42%)
Nov 20, 2015 8.840 8.895 8.827 8.840 30,928 +0.00(+0.00%)
Nov 19, 2015 8.834 8.883 8.815 8.840 21,938 -0.04(-0.41%)
Nov 18, 2015 8.760 8.881 8.754 8.877 23,945 +0.11(+1.26%)
Nov 17, 2015 8.742 8.827 8.711 8.766 48,737 +0.01(+0.07%)
Nov 16, 2015 8.637 8.760 8.637 8.760 47,192 +0.11(+1.28%)
Nov 13, 2015 8.717 8.717 8.619 8.650 25,984 -0.06(-0.63%)
Nov 12, 2015 8.778 8.778 8.699 8.705 36,759 -0.11(-1.25%)
Nov 11, 2015 8.834 8.854 8.809 8.815 35,134 -0.03(-0.35%)
Nov 10, 2015 8.858 8.889 8.803 8.846 55,191 -0.01(-0.07%)
Nov 09, 2015 8.926 8.926 8.803 8.852 67,129 -0.12(-1.30%)
Nov 06, 2015 9.005 9.005 8.932 8.969 24,416 -0.04(-0.41%)
Nov 05, 2015 9.024 9.024 8.955 9.005 32,402 +0.00(+0.00%)
Nov 04, 2015 9.091 9.091 8.987 9.005 36,502 -0.07(-0.81%)
Nov 03, 2015 9.085 9.085 8.944 9.079 57,351 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.