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 (%)
Mar 31, 2009 2.653 2.730 2.653 2.688 73,387 +0.07(+2.51%)
Mar 30, 2009 2.672 2.692 2.599 2.622 90,019 -0.18(-6.36%)
Mar 26, 2009 2.765 2.808 2.746 2.800 116,357 +0.06(+2.26%)
Mar 25, 2009 2.726 2.773 2.653 2.738 173,416 +0.03(+1.00%)
Mar 24, 2009 2.719 2.734 2.684 2.711 82,776 -0.01(-0.28%)
Mar 23, 2009 2.668 2.726 2.668 2.719 114,640 +0.17(+6.85%)
Mar 20, 2009 2.618 2.618 2.521 2.544 77,397 -0.09(-3.24%)
Mar 19, 2009 2.688 2.688 2.581 2.630 126,461 +0.00(+0.00%)
Mar 18, 2009 2.525 2.630 2.490 2.630 105,391 +0.07(+2.88%)
Mar 17, 2009 2.486 2.556 2.421 2.556 143,000 +0.10(+3.94%)
Mar 16, 2009 2.560 2.571 2.459 2.459 144,648 -0.03(-1.40%)
Mar 13, 2009 2.471 2.521 2.451 2.494 0 +0.07(+2.71%)
Mar 12, 2009 2.304 2.428 2.273 2.428 106,744 +0.11(+4.67%)
Mar 11, 2009 2.242 2.331 2.227 2.320 218,239 -0.00(-0.17%)
Mar 10, 2009 2.258 2.324 2.219 2.324 202,194 +0.14(+6.57%)
Mar 09, 2009 2.254 2.300 2.142 2.180 242,582 -0.08(-3.60%)
Mar 06, 2009 2.308 2.316 2.173 2.262 0 -0.04(-1.85%)
Mar 05, 2009 2.401 2.401 2.254 2.304 136,697 -0.12(-5.10%)
Mar 04, 2009 2.362 2.451 2.324 2.428 162,051 -0.08(-3.24%)
Mar 02, 2009 2.595 2.606 2.444 2.510 185,593 -0.15(-5.81%)
Feb 27, 2009 2.684 2.703 2.632 2.664 0 -0.03(-1.01%)
Feb 26, 2009 2.777 2.784 2.680 2.692 79,443 -0.02(-0.71%)
Feb 25, 2009 2.688 2.748 2.618 2.711 108,804 +0.05(+1.74%)
Feb 24, 2009 2.599 2.672 2.517 2.664 160,130 +0.03(+1.18%)
Feb 23, 2009 2.757 2.784 2.548 2.633 140,733 -0.15(-5.56%)
Feb 20, 2009 2.858 2.858 2.699 2.788 247,364 -0.11(-3.74%)
Feb 19, 2009 2.955 2.970 2.874 2.897 136,586 -0.09(-2.86%)
Feb 18, 2009 3.040 3.056 2.908 2.982 100,795 -0.04(-1.28%)
Feb 17, 2009 3.125 3.125 2.982 3.021 99,330 -0.21(-6.36%)
Feb 13, 2009 3.300 3.300 3.207 3.226 38,275 -0.07(-2.00%)
Feb 12, 2009 3.222 3.292 3.145 3.292 115,058 +0.00(+0.12%)
Feb 11, 2009 3.280 3.288 3.245 3.288 59,211 +0.03(+1.07%)
Feb 10, 2009 3.385 3.389 3.214 3.253 84,483 -0.13(-3.78%)
Feb 09, 2009 3.389 3.392 3.350 3.381 78,740 +0.01(+0.34%)
Feb 06, 2009 3.323 3.369 3.300 3.369 122,549 +0.08(+2.35%)
Feb 05, 2009 3.257 3.294 3.156 3.292 46,342 +0.02(+0.59%)
Feb 04, 2009 3.315 3.342 3.234 3.272 90,053 -0.03(-0.82%)
Feb 03, 2009 3.245 3.303 3.192 3.300 58,483 +0.07(+2.04%)
Feb 02, 2009 3.187 3.240 3.183 3.234 27,523 -0.00(-0.12%)
Jan 30, 2009 3.292 3.292 3.199 3.238 0 -0.07(-2.11%)
Jan 29, 2009 3.338 3.338 3.230 3.307 75,466 -0.06(-1.84%)
Jan 28, 2009 3.311 3.381 3.300 3.369 67,415 +0.12(+3.70%)
Jan 27, 2009 3.265 3.284 3.199 3.249 146,135 +0.02(+0.48%)
Jan 26, 2009 3.238 3.280 3.191 3.234 83,879 -0.01(-0.36%)
Jan 23, 2009 3.125 3.245 3.125 3.245 97,334 +0.01(+0.24%)
Jan 22, 2009 3.253 3.257 3.145 3.238 62,640 -0.05(-1.53%)
Jan 21, 2009 3.214 3.296 3.052 3.288 108,115 +0.08(+2.41%)
Jan 20, 2009 3.404 3.404 3.210 3.210 134,809 -0.22(-6.33%)
Jan 16, 2009 3.474 3.474 3.311 3.427 100,534 +0.06(+1.72%)
Jan 15, 2009 3.342 3.378 3.234 3.369 207,614 -0.02(-0.68%)
Jan 14, 2009 3.458 3.462 3.365 3.392 119,885 -0.11(-3.20%)
Jan 13, 2009 3.439 3.520 3.439 3.505 130,177 +0.03(+1.00%)
Jan 12, 2009 3.559 3.571 3.431 3.470 157,597 -0.05(-1.54%)
Jan 09, 2009 3.602 3.602 3.513 3.524 93,670 -0.08(-2.15%)
Jan 08, 2009 3.621 3.621 3.524 3.602 104,167 -0.04(-1.06%)
Jan 07, 2009 3.718 3.718 3.590 3.640 79,631 -0.10(-2.69%)
Jan 06, 2009 3.698 3.741 3.667 3.741 123,580 +0.11(+2.99%)
Jan 05, 2009 3.582 3.636 3.532 3.633 143,906 +0.07(+2.07%)
Jan 02, 2009 3.400 3.571 3.369 3.559 0 +0.20(+5.88%)
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.