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 (%)
May 29, 2020 11.38 11.51 11.30 11.48 32,419 +0.11(+0.93%)
May 28, 2020 11.38 11.50 11.36 11.38 23,246 +0.01(+0.08%)
May 27, 2020 11.25 11.37 11.13 11.37 37,609 +0.16(+1.42%)
May 26, 2020 11.28 11.35 11.21 11.21 37,805 +0.13(+1.20%)
May 22, 2020 11.11 11.11 11.00 11.07 23,495 +0.04(+0.32%)
May 21, 2020 11.16 11.16 11.00 11.04 34,541 -0.09(-0.80%)
May 20, 2020 11.13 11.23 11.07 11.13 25,395 +0.13(+1.21%)
May 19, 2020 11.07 11.07 10.96 11.00 29,860 -0.12(-1.11%)
May 18, 2020 11.00 11.12 11.00 11.12 40,083 +0.42(+3.97%)
May 15, 2020 10.61 10.76 10.59 10.69 28,691 -0.08(-0.74%)
May 14, 2020 10.69 10.77 10.40 10.77 33,640 +0.06(+0.58%)
May 13, 2020 10.98 10.98 10.67 10.71 44,697 -0.28(-2.58%)
May 12, 2020 11.14 11.18 10.92 11.00 55,005 -0.06(-0.56%)
May 11, 2020 11.07 11.08 10.96 11.06 84,800 -0.04(-0.32%)
May 08, 2020 11.07 11.18 11.06 11.09 44,957 +0.09(+0.80%)
May 07, 2020 11.08 11.08 10.96 11.00 50,970 +0.07(+0.65%)
May 06, 2020 11.07 11.07 10.82 10.93 28,980 -0.12(-1.04%)
May 05, 2020 10.90 11.07 10.90 11.05 21,291 +0.20(+1.88%)
May 04, 2020 10.70 10.90 10.68 10.84 43,626 -0.02(-0.16%)
May 01, 2020 10.86 11.01 10.78 10.86 30,950 -0.21(-1.92%)
Apr 30, 2020 11.06 11.21 11.04 11.07 40,924 -0.26(-2.27%)
Apr 29, 2020 11.19 11.35 11.15 11.33 33,773 +0.37(+3.39%)
Apr 28, 2020 11.10 11.21 10.95 10.96 70,201 -0.08(-0.72%)
Apr 27, 2020 10.85 11.07 10.82 11.04 56,428 +0.08(+0.73%)
Apr 24, 2020 10.88 10.96 10.79 10.96 49,927 +0.17(+1.56%)
Apr 23, 2020 10.87 10.89 10.71 10.79 36,794 +0.02(+0.16%)
Apr 22, 2020 10.83 10.83 10.65 10.77 22,693 +0.19(+1.76%)
Apr 21, 2020 10.74 10.74 10.47 10.59 20,762 -0.29(-2.69%)
Apr 20, 2020 10.80 11.06 10.75 10.88 35,679 -0.19(-1.76%)
Apr 17, 2020 10.82 11.07 10.82 11.07 117,929 +0.36(+3.39%)
Apr 16, 2020 10.86 10.86 10.57 10.71 48,673 +0.01(+0.08%)
Apr 15, 2020 10.84 10.84 10.52 10.70 50,473 -0.22(-2.03%)
Apr 14, 2020 10.70 11.00 10.66 10.92 54,675 +0.35(+3.35%)
Apr 13, 2020 10.99 10.99 10.42 10.57 77,839 -0.46(-4.17%)
Apr 09, 2020 11.10 11.18 10.79 11.03 77,037 +0.18(+1.63%)
Apr 08, 2020 10.33 10.88 10.27 10.85 50,649 +0.50(+4.79%)
Apr 07, 2020 10.44 10.69 10.27 10.36 56,558 +0.23(+2.27%)
Apr 06, 2020 9.694 10.16 9.694 10.13 61,914 +0.66(+7.02%)
Apr 03, 2020 9.596 9.782 9.446 9.464 68,566 -0.42(-4.21%)
Apr 02, 2020 9.428 9.880 9.269 9.880 65,530 +0.33(+3.43%)
Apr 01, 2020 9.827 9.827 9.437 9.552 100,360 -0.41(-4.09%)
Mar 31, 2020 10.36 10.38 9.729 9.959 77,994 -0.24(-2.34%)
Mar 30, 2020 10.26 10.33 9.880 10.20 47,268 +0.19(+1.95%)
Mar 27, 2020 9.897 10.22 9.650 10.00 67,888 -0.11(-1.05%)
Mar 26, 2020 9.526 10.41 9.526 10.11 151,644 +0.81(+8.66%)
Mar 25, 2020 8.764 9.688 8.764 9.304 139,854 +0.54(+6.16%)
Mar 24, 2020 8.242 8.870 7.808 8.764 142,973 +1.20(+15.93%)
Mar 23, 2020 7.941 7.941 7.153 7.560 142,259 -0.43(-5.43%)
Mar 20, 2020 8.065 8.419 7.852 7.994 140,972 -0.02(-0.28%)
Mar 19, 2020 6.463 8.092 6.463 8.016 106,592 +0.37(+4.80%)
Mar 18, 2020 9.030 9.092 7.206 7.649 180,185 -1.88(-19.70%)
Mar 17, 2020 9.216 9.623 8.870 9.526 137,622 +0.23(+2.48%)
Mar 16, 2020 9.295 9.889 8.994 9.295 163,381 -1.16(-11.09%)
Mar 13, 2020 10.42 10.61 9.756 10.46 147,298 +0.47(+4.70%)
Mar 12, 2020 11.34 11.34 9.738 9.986 208,718 -1.66(-14.29%)
Mar 11, 2020 12.42 12.54 11.45 11.65 121,515 -1.10(-8.62%)
Mar 10, 2020 12.90 13.26 12.32 12.75 70,247 +0.05(+0.41%)
Mar 09, 2020 13.07 13.23 12.60 12.70 58,813 -1.07(-7.79%)
Mar 06, 2020 13.71 13.81 13.47 13.77 100,011 -0.22(-1.61%)
Mar 05, 2020 13.93 14.14 13.92 13.99 42,128 -0.10(-0.68%)
Mar 04, 2020 13.89 14.10 13.89 14.09 43,930 +0.30(+2.20%)
Mar 03, 2020 13.98 14.03 13.56 13.79 61,340 -0.12(-0.87%)
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.