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 (%)
Sep 30, 2009 4.202 4.202 4.124 4.167 233,552 +0.03(+0.65%)
Sep 29, 2009 4.086 4.140 4.086 4.140 97,399 +0.04(+1.04%)
Sep 28, 2009 4.121 4.155 4.097 4.097 126,619 +0.02(+0.57%)
Sep 25, 2009 4.128 4.128 4.051 4.074 124,016 -0.03(-0.79%)
Sep 24, 2009 4.210 4.210 4.082 4.107 157,977 -0.07(-1.63%)
Sep 23, 2009 4.159 4.186 4.144 4.175 197,288 +0.04(+0.94%)
Sep 22, 2009 4.163 4.163 4.086 4.136 115,309 +0.05(+1.23%)
Sep 21, 2009 4.124 4.140 3.997 4.086 149,882 -0.03(-0.66%)
Sep 18, 2009 4.113 4.194 4.105 4.113 60,422 -0.01(-0.28%)
Sep 17, 2009 4.105 4.136 4.105 4.124 79,747 +0.02(+0.38%)
Sep 16, 2009 4.082 4.132 4.082 4.109 79,587 +0.01(+0.19%)
Sep 15, 2009 4.055 4.101 4.035 4.101 143,607 +0.02(+0.61%)
Sep 14, 2009 4.035 4.097 4.008 4.077 105,016 +0.02(+0.54%)
Sep 11, 2009 4.028 4.062 3.981 4.055 157,383 -0.02(-0.48%)
Sep 10, 2009 4.039 4.086 4.035 4.074 168,602 +0.03(+0.67%)
Sep 09, 2009 3.997 4.078 3.981 4.047 208,489 +0.02(+0.58%)
Sep 08, 2009 3.973 4.031 3.936 4.024 137,660 +0.11(+2.77%)
Sep 04, 2009 3.822 3.946 3.822 3.915 126,965 +0.01(+0.30%)
Sep 03, 2009 3.919 3.927 3.880 3.904 98,383 +0.02(+0.60%)
Sep 02, 2009 3.919 3.919 3.861 3.880 144,872 +0.02(+0.60%)
Sep 01, 2009 3.927 3.946 3.853 3.857 101,401 -0.05(-1.29%)
Aug 31, 2009 3.892 3.946 3.889 3.908 185,681 +0.00(+0.10%)
Aug 28, 2009 3.927 3.971 3.896 3.904 89,536 -0.04(-1.08%)
Aug 27, 2009 3.908 3.970 3.892 3.946 96,438 +0.02(+0.49%)
Aug 26, 2009 3.892 3.954 3.873 3.927 75,688 +0.03(+0.80%)
Aug 25, 2009 3.911 3.970 3.815 3.896 193,768 -0.00(-0.10%)
Aug 24, 2009 3.958 4.001 3.892 3.900 109,465 -0.05(-1.18%)
Aug 21, 2009 3.892 3.973 3.892 3.946 64,484 +0.03(+0.79%)
Aug 20, 2009 3.942 3.946 3.911 3.915 36,584 -0.00(-0.10%)
Aug 19, 2009 3.849 3.919 3.849 3.919 62,046 +0.02(+0.60%)
Aug 18, 2009 3.842 3.911 3.815 3.896 92,568 +0.08(+2.03%)
Aug 17, 2009 3.892 3.892 3.818 3.818 125,147 -0.10(-2.57%)
Aug 14, 2009 3.966 3.985 3.888 3.919 60,474 -0.05(-1.17%)
Aug 13, 2009 3.966 4.028 3.939 3.966 100,911 +0.02(+0.59%)
Aug 12, 2009 3.950 3.970 3.900 3.942 54,680 +0.03(+0.79%)
Aug 11, 2009 3.950 3.958 3.873 3.911 71,887 -0.02(-0.39%)
Aug 10, 2009 3.900 3.970 3.888 3.927 74,666 +0.00(+0.10%)
Aug 07, 2009 3.896 4.008 3.884 3.923 63,560 +0.04(+1.00%)
Aug 06, 2009 3.935 3.942 3.865 3.884 104,479 -0.01(-0.20%)
Aug 05, 2009 3.822 3.911 3.822 3.892 151,431 -0.00(-0.10%)
Aug 04, 2009 3.849 3.981 3.834 3.896 176,160 -0.00(-0.10%)
Aug 03, 2009 3.834 3.912 3.811 3.900 60,309 +0.09(+2.34%)
Jul 31, 2009 3.818 3.853 3.795 3.811 60,866 +0.02(+0.41%)
Jul 30, 2009 3.842 3.919 3.776 3.795 206,886 +0.02(+0.41%)
Jul 29, 2009 3.811 3.818 3.768 3.780 141,167 -0.05(-1.31%)
Jul 28, 2009 3.826 3.838 3.776 3.830 129,010 -0.01(-0.20%)
Jul 27, 2009 3.784 3.865 3.776 3.838 176,238 +0.00(+0.10%)
Jul 24, 2009 3.664 3.834 3.664 3.834 1,487 +0.12(+3.12%)
Jul 23, 2009 3.679 3.772 3.679 3.718 91,889 +0.04(+1.05%)
Jul 22, 2009 3.675 3.695 3.636 3.679 66,826 +0.02(+0.64%)
Jul 21, 2009 3.729 3.733 3.652 3.656 141,559 -0.02(-0.63%)
Jul 20, 2009 3.586 3.683 3.586 3.679 250,258 +0.10(+2.81%)
Jul 17, 2009 3.563 3.605 3.563 3.578 64,951 +0.00(+0.11%)
Jul 16, 2009 3.544 3.605 3.540 3.575 133,358 +0.01(+0.33%)
Jul 15, 2009 3.536 3.602 3.528 3.563 149,241 +0.09(+2.45%)
Jul 14, 2009 3.451 3.485 3.443 3.478 56,441 +0.06(+1.81%)
Jul 13, 2009 3.400 3.435 3.385 3.416 35,817 +0.04(+1.15%)
Jul 10, 2009 3.385 3.404 3.342 3.377 62,398 +0.01(+0.20%)
Jul 09, 2009 3.408 3.408 3.369 3.370 55,129 +0.03(+0.95%)
Jul 08, 2009 3.381 3.412 3.331 3.338 105,804 -0.06(-1.71%)
Jul 07, 2009 3.435 3.493 3.381 3.396 70,883 -0.06(-1.68%)
Jul 06, 2009 3.478 3.478 3.412 3.454 94,171 -0.03(-0.78%)
Jul 02, 2009 3.536 3.546 3.447 3.482 219,750 -0.08(-2.18%)
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.