Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Oct 31, 2011 5.471 5.507 5.390 5.390 70,225 -0.13(-2.42%)
Oct 28, 2011 5.453 5.565 5.453 5.524 47,917 +0.01(+0.23%)
Oct 27, 2011 5.489 5.601 5.489 5.511 81,488 +0.11(+2.00%)
Oct 26, 2011 5.376 5.417 5.349 5.403 61,651 +0.08(+1.52%)
Oct 25, 2011 5.354 5.399 5.300 5.322 60,236 -0.09(-1.58%)
Oct 24, 2011 5.336 5.439 5.331 5.408 67,293 +0.06(+1.09%)
Oct 21, 2011 5.309 5.376 5.237 5.349 106,977 +0.09(+1.71%)
Oct 20, 2011 5.241 5.295 5.215 5.259 54,546 +0.02(+0.34%)
Oct 19, 2011 5.304 5.331 5.241 5.241 73,461 -0.06(-1.19%)
Oct 18, 2011 5.250 5.304 5.156 5.304 56,475 +0.08(+1.55%)
Oct 17, 2011 5.255 5.277 5.179 5.223 77,357 -0.03(-0.51%)
Oct 14, 2011 5.250 5.277 5.228 5.250 64,105 +0.08(+1.57%)
Oct 13, 2011 5.161 5.206 5.129 5.170 60,009 -0.04(-0.86%)
Oct 12, 2011 5.161 5.246 5.143 5.215 108,489 +0.06(+1.13%)
Oct 11, 2011 5.102 5.246 5.084 5.156 80,754 +0.00(+0.09%)
Oct 10, 2011 5.053 5.206 5.053 5.152 83,790 +0.14(+2.78%)
Oct 07, 2011 4.976 5.035 4.945 5.012 59,033 +0.05(+1.09%)
Oct 06, 2011 4.846 4.958 4.846 4.958 53,420 +0.09(+1.75%)
Oct 05, 2011 4.810 4.886 4.751 4.873 70,952 +0.07(+1.43%)
Oct 04, 2011 4.832 4.832 4.693 4.804 66,461 -0.07(-1.41%)
Oct 03, 2011 4.989 5.057 4.873 4.873 99,353 -0.16(-3.13%)
Sep 30, 2011 5.071 5.116 5.017 5.030 65,017 -0.07(-1.32%)
Sep 29, 2011 5.116 5.174 5.068 5.098 142,343 +0.04(+0.80%)
Sep 28, 2011 5.165 5.192 5.057 5.057 73,486 -0.07(-1.32%)
Sep 27, 2011 5.161 5.183 5.084 5.125 86,989 +0.08(+1.51%)
Sep 26, 2011 4.994 5.048 4.967 5.048 106,176 +0.10(+2.09%)
Sep 23, 2011 5.012 5.012 4.909 4.945 129,180 -0.02(-0.45%)
Sep 22, 2011 5.080 5.080 4.886 4.967 118,994 -0.17(-3.32%)
Sep 21, 2011 5.259 5.264 5.107 5.138 83,741 -0.08(-1.55%)
Sep 20, 2011 5.291 5.291 5.206 5.219 80,026 -0.01(-0.17%)
Sep 19, 2011 5.255 5.291 5.192 5.228 67,651 -0.09(-1.69%)
Sep 16, 2011 5.304 5.372 5.286 5.318 73,980 +0.00(+0.00%)
Sep 15, 2011 5.300 5.345 5.250 5.318 49,140 +0.07(+1.28%)
Sep 14, 2011 5.291 5.309 5.215 5.250 91,060 +0.01(+0.26%)
Sep 13, 2011 5.228 5.268 5.201 5.237 54,219 +0.06(+1.13%)
Sep 12, 2011 5.231 5.266 5.099 5.179 74,933 -0.10(-1.83%)
Sep 09, 2011 5.266 5.277 5.196 5.275 51,939 +0.00(+0.00%)
Sep 08, 2011 5.293 5.403 5.275 5.275 58,641 -0.04(-0.83%)
Sep 07, 2011 5.297 5.324 5.266 5.319 74,030 +0.07(+1.26%)
Sep 06, 2011 5.117 5.253 5.117 5.253 43,707 +0.00(+0.08%)
Sep 02, 2011 5.302 5.337 5.244 5.249 121,855 -0.12(-2.21%)
Sep 01, 2011 5.407 5.436 5.359 5.368 105,883 -0.02(-0.41%)
Aug 31, 2011 5.363 5.438 5.346 5.390 85,203 +0.09(+1.66%)
Aug 30, 2011 5.337 5.366 5.280 5.302 86,329 -0.04(-0.74%)
Aug 29, 2011 5.266 5.341 5.249 5.341 97,073 +0.16(+3.14%)
Aug 26, 2011 5.161 5.204 5.029 5.179 107,610 +0.00(+0.08%)
Aug 25, 2011 5.231 5.231 5.077 5.174 170,005 -0.00(-0.08%)
Aug 24, 2011 5.077 5.179 5.042 5.179 127,214 +0.11(+2.26%)
Aug 23, 2011 4.937 5.064 4.897 5.064 95,429 +0.16(+3.32%)
Aug 22, 2011 5.025 5.025 4.875 4.902 140,399 -0.02(-0.45%)
Aug 19, 2011 4.915 5.033 4.844 4.924 121,768 -0.06(-1.23%)
Aug 18, 2011 5.095 5.095 4.915 4.985 228,680 -0.22(-4.14%)
Aug 17, 2011 5.258 5.297 5.174 5.201 90,931 -0.01(-0.29%)
Aug 16, 2011 5.253 5.258 5.191 5.216 73,545 -0.06(-1.13%)
Aug 15, 2011 5.214 5.275 5.148 5.275 100,415 +0.12(+2.39%)
Aug 12, 2011 5.126 5.161 5.060 5.152 85,586 +0.10(+1.91%)
Aug 11, 2011 4.888 5.099 4.867 5.055 110,965 +0.23(+4.74%)
Aug 10, 2011 4.902 4.944 4.827 4.827 114,732 -0.15(-2.92%)
Aug 09, 2011 4.770 4.972 4.695 4.972 93,627 +0.15(+3.01%)
Aug 08, 2011 4.770 4.942 4.682 4.826 187,939 -0.31(-6.08%)
Aug 05, 2011 5.218 5.249 5.011 5.139 228,444 -0.06(-1.10%)
Aug 04, 2011 5.412 5.412 5.174 5.196 132,335 -0.25(-4.60%)
Aug 03, 2011 5.376 5.447 5.328 5.447 83,807 +0.05(+0.90%)
Aug 02, 2011 5.434 5.486 5.385 5.398 81,325 -0.07(-1.29%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.