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 (%)
Apr 30, 2008 6.169 6.231 6.161 6.169 92,307 +0.01(+0.19%)
Apr 29, 2008 6.216 6.216 6.150 6.158 55,769 -0.06(-0.93%)
Apr 28, 2008 6.270 6.270 6.189 6.216 61,267 +0.01(+0.12%)
Apr 25, 2008 6.216 6.216 6.148 6.208 21,432 +0.04(+0.69%)
Apr 24, 2008 6.154 6.169 6.122 6.165 38,267 +0.07(+1.08%)
Apr 23, 2008 6.177 6.177 6.096 6.100 31,244 +0.00(+0.00%)
Apr 22, 2008 6.158 6.173 6.018 6.100 76,909 -0.10(-1.56%)
Apr 21, 2008 6.161 6.200 5.979 6.196 49,319 +0.04(+0.69%)
Apr 18, 2008 6.127 6.196 6.127 6.154 49,213 +0.07(+1.21%)
Apr 17, 2008 6.092 6.107 6.022 6.080 58,615 +0.01(+0.19%)
Apr 16, 2008 6.007 6.069 5.976 6.069 37,828 +0.09(+1.56%)
Apr 15, 2008 6.022 6.022 5.964 5.976 78,738 -0.03(-0.45%)
Apr 14, 2008 6.041 6.092 5.987 6.003 47,253 -0.02(-0.32%)
Apr 11, 2008 6.096 6.097 5.995 6.022 63,521 -0.12(-1.95%)
Apr 10, 2008 6.169 6.169 6.080 6.142 30,211 +0.03(+0.51%)
Apr 09, 2008 6.239 6.239 6.080 6.111 89,343 -0.09(-1.44%)
Apr 08, 2008 6.158 6.223 6.158 6.200 98,122 -0.01(-0.19%)
Apr 07, 2008 6.216 6.239 6.181 6.212 93,422 +0.01(+0.12%)
Apr 04, 2008 6.204 6.235 6.169 6.204 67,394 -0.02(-0.31%)
Apr 03, 2008 6.196 6.274 6.161 6.223 132,594 +0.03(+0.44%)
Apr 02, 2008 6.254 6.254 6.138 6.196 181,872 +0.04(+0.63%)
Apr 01, 2008 6.034 6.199 6.014 6.158 93,991 +0.22(+3.72%)
Mar 31, 2008 5.999 5.999 5.879 5.937 122,973 -0.02(-0.26%)
Mar 28, 2008 5.964 6.012 5.948 5.952 62,746 -0.02(-0.26%)
Mar 27, 2008 6.080 6.080 5.964 5.968 77,206 -0.03(-0.58%)
Mar 26, 2008 6.072 6.080 5.956 6.003 57,065 -0.05(-0.90%)
Mar 25, 2008 6.080 6.096 5.991 6.057 97,347 +0.03(+0.45%)
Mar 24, 2008 5.991 6.038 5.987 6.030 99,511 +0.09(+1.43%)
Mar 21, 2008 5.887 5.945 5.832 5.945 103,630 +0.00(+0.00%)
Mar 20, 2008 5.887 5.945 5.832 5.945 103,630 +0.05(+0.79%)
Mar 19, 2008 5.867 5.956 5.867 5.898 118,593 +0.07(+1.13%)
Mar 18, 2008 5.693 5.840 5.693 5.832 113,099 +0.20(+3.51%)
Mar 17, 2008 5.577 5.658 5.461 5.635 278,613 -0.08(-1.36%)
Mar 14, 2008 5.945 5.952 5.627 5.712 119,296 -0.15(-2.58%)
Mar 13, 2008 5.828 5.902 5.724 5.863 96,831 -0.04(-0.72%)
Mar 12, 2008 5.991 5.991 5.883 5.906 111,033 -0.17(-2.80%)
Mar 11, 2008 6.053 6.088 5.999 6.076 79,272 +0.13(+2.15%)
Mar 10, 2008 6.022 6.034 5.925 5.948 55,774 -0.10(-1.73%)
Mar 07, 2008 6.100 6.103 6.010 6.053 65,716 -0.07(-1.14%)
Mar 06, 2008 6.216 6.216 6.111 6.123 40,540 -0.06(-1.00%)
Mar 05, 2008 6.142 6.212 6.142 6.185 42,435 +0.04(+0.69%)
Mar 04, 2008 6.146 6.154 6.061 6.142 98,768 -0.01(-0.13%)
Mar 03, 2008 6.181 6.204 6.150 6.150 95,282 -0.02(-0.25%)
Feb 29, 2008 6.270 6.292 6.142 6.165 129,883 -0.15(-2.33%)
Feb 28, 2008 6.382 6.383 6.313 6.313 73,075 -0.07(-1.15%)
Feb 27, 2008 6.371 6.429 6.371 6.386 45,962 -0.00(-0.06%)
Feb 26, 2008 6.386 6.417 6.313 6.390 87,798 +0.08(+1.23%)
Feb 25, 2008 6.293 6.328 6.231 6.313 103,286 +0.05(+0.80%)
Feb 22, 2008 6.378 6.378 6.189 6.263 96,289 +0.01(+0.19%)
Feb 21, 2008 6.289 6.344 6.235 6.251 63,779 -0.03(-0.53%)
Feb 20, 2008 6.223 6.297 6.138 6.284 99,930 +0.04(+0.59%)
Feb 19, 2008 6.336 6.371 6.243 6.247 54,943 -0.01(-0.19%)
Feb 18, 2008 6.254 6.313 6.200 6.258 0 +0.00(+0.00%)
Feb 15, 2008 6.254 6.313 6.200 6.258 59,196 +0.00(+0.06%)
Feb 14, 2008 6.429 6.456 6.254 6.254 190,047 -0.22(-3.35%)
Feb 13, 2008 6.487 6.525 6.413 6.471 115,164 +0.03(+0.54%)
Feb 12, 2008 6.398 6.514 6.398 6.436 74,560 +0.05(+0.85%)
Feb 11, 2008 6.467 6.467 6.351 6.382 61,455 -0.02(-0.37%)
Feb 08, 2008 6.351 6.506 6.351 6.406 52,418 -0.02(-0.29%)
Feb 07, 2008 6.289 6.429 6.289 6.425 88,310 +0.09(+1.47%)
Feb 06, 2008 6.429 6.450 6.293 6.332 79,014 -0.07(-1.09%)
Feb 05, 2008 6.556 6.556 6.402 6.402 95,883 -0.20(-3.05%)
Feb 04, 2008 6.622 6.673 6.526 6.603 82,660 +0.02(+0.29%)
Feb 01, 2008 6.479 6.595 6.452 6.584 70,235 +0.11(+1.67%)
Jan 31, 2008 6.235 6.475 6.235 6.475 125,165 +0.11(+1.77%)
Jan 30, 2008 6.332 6.429 6.289 6.363 88,816 +0.05(+0.86%)
Jan 29, 2008 6.247 6.328 6.247 6.309 75,192 +0.08(+1.31%)
Jan 28, 2008 6.204 6.289 6.165 6.227 88,046 +0.03(+0.50%)
Jan 25, 2008 6.223 6.262 6.192 6.196 102,253 +0.00(+0.06%)
Jan 24, 2008 6.100 6.192 6.053 6.192 120,484 +0.20(+3.36%)
Jan 23, 2008 5.817 5.999 5.751 5.991 121,762 +0.10(+1.78%)
Jan 22, 2008 6.003 6.007 5.848 5.887 264,285 -0.20(-3.31%)
Jan 21, 2008 6.235 6.262 6.080 6.088 0 +0.00(+0.00%)
Jan 18, 2008 6.235 6.262 6.080 6.088 83,404 -0.13(-2.06%)
Jan 17, 2008 6.351 6.382 6.216 6.216 105,094 -0.10(-1.53%)
Jan 16, 2008 6.421 6.464 6.313 6.313 91,408 -0.12(-1.81%)
Jan 15, 2008 6.467 6.479 6.371 6.429 25,563 -0.10(-1.48%)
Jan 14, 2008 6.568 6.646 6.506 6.526 91,925 -0.01(-0.18%)
Jan 11, 2008 6.526 6.568 6.456 6.537 65,328 -0.01(-0.12%)
Jan 10, 2008 6.371 6.564 6.351 6.545 67,696 +0.12(+1.87%)
Jan 09, 2008 6.413 6.452 6.313 6.425 70,493 +0.05(+0.79%)
Jan 08, 2008 6.382 6.498 6.363 6.374 116,197 +0.03(+0.49%)
Jan 07, 2008 6.487 6.487 6.332 6.343 89,343 -0.08(-1.27%)
Jan 04, 2008 6.526 6.526 6.409 6.425 79,918 -0.10(-1.54%)
Jan 03, 2008 6.409 6.526 6.398 6.526 78,756 +0.14(+2.12%)
Jan 02, 2008 6.359 6.421 6.313 6.390 85,211 +0.07(+1.04%)
Jan 01, 2008 6.332 6.464 6.293 6.324 457,609 +0.00(+0.00%)
Dec 31, 2007 6.332 6.464 6.293 6.324 457,609 +0.02(+0.25%)
Dec 28, 2007 6.394 6.394 6.293 6.309 276,142 -0.08(-1.27%)
Dec 27, 2007 6.467 6.506 6.363 6.390 510,237 -0.02(-0.30%)
Dec 26, 2007 6.487 6.576 6.351 6.409 384,227 -0.04(-0.66%)
Dec 24, 2007 6.467 6.758 6.189 6.452 642,444 +0.38(+6.25%)
Dec 21, 2007 6.026 6.130 5.995 6.072 371,832 +0.07(+1.16%)
Dec 20, 2007 6.146 6.181 5.964 6.003 352,724 -0.15(-2.39%)
Dec 19, 2007 6.235 6.235 6.142 6.150 164,226 -0.07(-1.06%)
Dec 18, 2007 6.340 6.342 6.146 6.216 263,897 -0.12(-1.89%)
Dec 17, 2007 6.332 6.378 6.150 6.336 236,785 -0.01(-0.18%)
Dec 14, 2007 6.340 6.433 6.313 6.347 262,348 -0.06(-0.91%)
Dec 13, 2007 6.371 6.417 6.297 6.405 260,282 -0.03(-0.42%)
Dec 12, 2007 6.429 6.467 6.309 6.433 297,466 -0.05(-0.78%)
Dec 11, 2007 6.584 6.680 6.471 6.483 347,560 -0.05(-0.83%)
Dec 10, 2007 6.448 6.564 6.429 6.537 224,132 +0.17(+2.74%)
Dec 07, 2007 6.351 6.456 6.351 6.363 218,193 +0.01(+0.12%)
Dec 06, 2007 6.274 6.409 6.270 6.355 132,465 +0.05(+0.74%)
Dec 05, 2007 6.243 6.332 6.243 6.309 192,629 +0.10(+1.69%)
Dec 04, 2007 6.254 6.262 6.173 6.204 152,089 -0.03(-0.50%)
Dec 03, 2007 6.235 6.266 6.196 6.235 341,879 -0.01(-0.19%)
Nov 30, 2007 6.223 6.328 6.216 6.247 158,545 +0.03(+0.56%)
Nov 29, 2007 6.138 6.239 6.080 6.212 188,369 +0.09(+1.39%)
Nov 28, 2007 6.061 6.177 6.061 6.127 343,945 +0.10(+1.61%)
Nov 27, 2007 6.065 6.080 6.003 6.030 292,043 -0.05(-0.83%)
Nov 26, 2007 6.216 6.223 5.983 6.080 355,048 -0.09(-1.38%)
Nov 23, 2007 6.115 6.173 6.084 6.165 97,089 +0.07(+1.08%)
Nov 21, 2007 6.061 6.138 6.030 6.100 166,808 -0.03(-0.57%)
Nov 20, 2007 6.080 6.177 5.987 6.134 133,498 +0.05(+0.83%)
Nov 19, 2007 6.049 6.107 5.952 6.084 242,207 -0.01(-0.13%)
Nov 16, 2007 6.100 6.111 6.049 6.092 95,540 +0.02(+0.25%)
Nov 15, 2007 6.092 6.177 6.030 6.076 164,742 -0.04(-0.63%)
Nov 14, 2007 6.231 6.247 6.115 6.115 127,042 -0.10(-1.62%)
Nov 13, 2007 6.119 6.216 6.053 6.216 146,409 +0.13(+2.16%)
Nov 12, 2007 6.003 6.154 6.003 6.084 139,179 -0.05(-0.88%)
Nov 09, 2007 6.119 6.177 6.003 6.138 137,371 +0.00(+0.00%)
Nov 08, 2007 6.196 6.289 6.092 6.138 220,259 -0.07(-1.06%)
Nov 07, 2007 6.328 6.328 6.200 6.204 174,554 -0.15(-2.38%)
Nov 06, 2007 6.336 6.359 6.289 6.355 122,394 +0.01(+0.18%)
Nov 05, 2007 6.386 6.386 6.313 6.343 103,028 -0.08(-1.27%)
Nov 02, 2007 6.367 6.436 6.355 6.425 119,554 +0.05(+0.79%)
Nov 01, 2007 6.390 6.452 6.351 6.374 120,845 -0.08(-1.26%)
Oct 31, 2007 6.332 6.467 6.332 6.456 159,836 +0.12(+1.96%)
Oct 30, 2007 6.351 6.464 6.320 6.332 109,484 -0.09(-1.39%)
Oct 29, 2007 6.390 6.436 6.320 6.421 185,141 +0.02(+0.24%)
Oct 26, 2007 6.409 6.444 6.282 6.406 196,761 +0.07(+1.16%)
Oct 25, 2007 6.332 6.371 6.297 6.332 82,887 +0.02(+0.25%)
Oct 24, 2007 6.289 6.371 6.266 6.316 89,859 -0.03(-0.49%)
Oct 23, 2007 6.266 6.367 6.266 6.347 146,150 +0.07(+1.05%)
Oct 22, 2007 6.394 6.433 6.254 6.282 143,310 -0.14(-2.23%)
Oct 19, 2007 6.506 6.526 6.409 6.425 88,568 -0.12(-1.83%)
Oct 18, 2007 6.471 6.545 6.394 6.545 139,437 +0.05(+0.84%)
Oct 17, 2007 6.549 6.587 6.452 6.491 76,690 -0.03(-0.53%)
Oct 16, 2007 6.526 6.580 6.467 6.526 74,624 -0.06(-0.86%)
Oct 15, 2007 6.677 6.707 6.582 6.582 71,267 -0.13(-1.93%)
Oct 12, 2007 6.642 6.754 6.626 6.711 72,300 +0.09(+1.29%)
Oct 11, 2007 6.758 6.820 6.622 6.626 120,845 -0.14(-2.12%)
Oct 10, 2007 6.835 6.870 6.746 6.769 67,136 -0.05(-0.79%)
Oct 09, 2007 6.793 6.851 6.735 6.824 68,427 +0.01(+0.17%)
Oct 08, 2007 6.739 6.812 6.591 6.812 82,629 +0.07(+1.09%)
Oct 05, 2007 6.777 6.816 6.735 6.739 57,324 +0.00(+0.00%)
Oct 04, 2007 6.804 6.804 6.692 6.739 50,610 -0.07(-1.02%)
Oct 03, 2007 6.769 6.837 6.766 6.808 68,943 +0.03(+0.40%)
Oct 02, 2007 6.797 6.855 6.739 6.781 86,502 -0.00(-0.06%)
Oct 01, 2007 6.739 6.793 6.684 6.785 106,643 +0.07(+0.98%)
Sep 28, 2007 6.661 6.758 6.642 6.719 194,953 -0.01(-0.17%)
Sep 27, 2007 6.700 6.754 6.657 6.731 70,493 +0.09(+1.34%)
Sep 26, 2007 6.618 6.657 6.587 6.642 64,037 +0.02(+0.23%)
Sep 25, 2007 6.479 6.653 6.479 6.626 157,512 +0.11(+1.72%)
Sep 24, 2007 6.599 6.599 6.475 6.514 113,615 -0.09(-1.35%)
Sep 21, 2007 6.618 6.646 6.487 6.603 115,939 -0.01(-0.12%)
Sep 20, 2007 6.665 6.680 6.521 6.611 129,366 -0.08(-1.16%)
Sep 19, 2007 6.603 6.688 6.603 6.688 124,718 +0.16(+2.49%)
Sep 18, 2007 6.371 6.556 6.332 6.526 115,164 +0.17(+2.68%)
Sep 17, 2007 6.506 6.506 6.351 6.355 96,573 -0.12(-1.91%)
Sep 14, 2007 6.514 6.556 6.475 6.479 76,174 -0.08(-1.18%)
Sep 13, 2007 6.591 6.595 6.506 6.556 103,028 -0.02(-0.24%)
Sep 12, 2007 6.607 6.620 6.510 6.572 89,084 -0.21(-3.14%)
Sep 11, 2007 6.855 6.866 6.758 6.785 105,869 -0.00(-0.06%)
Sep 10, 2007 6.866 6.866 6.769 6.789 46,220 -0.08(-1.18%)
Sep 07, 2007 6.874 6.890 6.777 6.870 49,577 -0.02(-0.34%)
Sep 06, 2007 6.913 6.971 6.835 6.893 62,230 +0.06(+0.91%)
Sep 05, 2007 6.739 6.835 6.708 6.831 36,666 +0.08(+1.20%)
Sep 04, 2007 6.692 6.797 6.680 6.750 63,263 +0.01(+0.17%)
Aug 31, 2007 6.630 6.905 6.630 6.739 86,502 +0.14(+2.17%)
Aug 30, 2007 6.708 6.816 6.595 6.595 77,981 -0.19(-2.80%)
Aug 29, 2007 6.874 6.952 6.781 6.785 58,873 -0.13(-1.85%)
Aug 28, 2007 7.029 7.103 6.859 6.913 57,582 -0.14(-1.92%)
Aug 27, 2007 7.184 7.219 7.048 7.048 49,835 -0.19(-2.67%)
Aug 24, 2007 7.203 7.242 7.165 7.242 10,845 +0.08(+1.08%)
Aug 23, 2007 7.126 7.199 7.068 7.165 61,972 +0.08(+1.09%)
Aug 22, 2007 7.010 7.203 6.971 7.087 51,643 +0.15(+2.23%)
Aug 21, 2007 6.855 6.971 6.611 6.932 96,056 +0.14(+1.99%)
Aug 20, 2007 6.584 6.816 6.584 6.797 94,507 +0.21(+3.24%)
Aug 17, 2007 6.467 6.680 6.433 6.584 85,986 +0.06(+0.89%)
Aug 16, 2007 7.145 7.145 6.196 6.526 426,316 -0.64(-8.92%)
Aug 15, 2007 7.261 7.261 7.165 7.165 196,503 -0.10(-1.33%)
Aug 14, 2007 7.300 7.358 7.242 7.261 119,296 -0.10(-1.32%)
Aug 13, 2007 7.319 7.362 7.261 7.358 48,028 +0.00(+0.00%)
Aug 10, 2007 7.362 7.362 7.358 7.358 83,145 -0.00(-0.05%)
Aug 09, 2007 7.358 7.474 7.358 7.362 62,746 -0.07(-0.99%)
Aug 08, 2007 7.362 7.436 7.358 7.436 45,187 +0.08(+1.05%)
Aug 07, 2007 7.358 7.362 7.358 7.358 63,004 +0.00(+0.00%)
Aug 06, 2007 7.358 7.362 7.358 7.358 112,582 +0.00(+0.00%)
Aug 03, 2007 7.358 7.358 7.358 7.358 24,272 +0.00(+0.00%)
Aug 02, 2007 7.358 7.362 7.358 7.358 35,633 +0.00(+0.00%)
Aug 01, 2007 7.358 7.366 7.358 7.358 70,235 -0.03(-0.47%)
Jul 31, 2007 7.362 7.397 7.358 7.393 97,864 +0.03(+0.47%)
Jul 30, 2007 7.745 7.745 7.358 7.358 512,560 -0.39(-5.00%)
Jul 27, 2007 7.745 7.749 7.745 7.745 332,841 +0.00(+0.00%)
Jul 26, 2007 7.745 7.746 7.745 7.745 288,428 -0.00(-0.05%)
Jul 25, 2007 7.745 7.749 7.745 7.749 73,591 +0.00(+0.05%)
Jul 24, 2007 7.745 7.749 7.745 7.745 63,521 +0.00(+0.00%)
Jul 23, 2007 7.745 7.746 7.745 7.745 51,643 +0.00(+0.00%)
Jul 20, 2007 7.745 7.745 7.745 7.745 69,202 +0.00(+0.00%)
Jul 19, 2007 7.745 7.746 7.745 7.745 45,187 +0.00(+0.00%)
Jul 18, 2007 7.745 7.749 7.745 7.745 20,657 +0.00(+0.00%)
Jul 17, 2007 7.745 7.749 7.745 7.745 40,023 +0.00(+0.00%)
Jul 16, 2007 7.749 7.749 7.745 7.745 18,849 +0.00(+0.00%)
Jul 13, 2007 7.745 7.749 7.745 7.745 38,732 +0.00(+0.00%)
Jul 12, 2007 7.745 7.749 7.745 7.745 26,338 +0.00(+0.00%)
Jul 11, 2007 7.749 7.749 7.745 7.745 63,004 +0.00(+0.00%)
Jul 10, 2007 7.745 7.749 7.745 7.745 58,873 +0.00(+0.00%)
Jul 09, 2007 7.749 7.761 7.745 7.745 16,267 +0.00(+0.00%)
Jul 06, 2007 7.753 7.773 7.745 7.745 39,249 -0.03(-0.45%)
Jul 05, 2007 7.745 7.780 7.745 7.780 4,906 +0.03(+0.45%)
Jul 03, 2007 7.745 7.749 7.745 7.745 27,887 -0.00(-0.05%)
Jul 02, 2007 7.745 7.784 7.745 7.749 71,526 +0.00(+0.05%)
Jun 29, 2007 7.745 7.765 7.745 7.745 27,629 +0.00(+0.00%)
Jun 28, 2007 7.749 7.749 7.745 7.745 211,221 -0.00(-0.05%)
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.