Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 30, 2008 6.382 6.386 6.359 6.374 40,088 +0.03(+0.55%)
May 29, 2008 6.351 6.374 6.324 6.340 65,649 -0.00(-0.06%)
May 28, 2008 6.313 6.343 6.282 6.343 85,906 +0.04(+0.68%)
May 27, 2008 6.254 6.301 6.239 6.301 69,336 +0.08(+1.24%)
May 26, 2008 6.305 6.305 6.196 6.223 0 +0.00(+0.00%)
May 23, 2008 6.305 6.305 6.196 6.223 37,645 -0.04(-0.68%)
May 22, 2008 6.347 6.347 6.220 6.266 127,974 +0.02(+0.31%)
May 21, 2008 6.425 6.425 6.235 6.247 102,398 -0.03(-0.49%)
May 20, 2008 6.313 6.316 6.200 6.278 66,020 -0.05(-0.86%)
May 19, 2008 6.274 6.374 6.274 6.332 111,818 +0.04(+0.68%)
May 16, 2008 6.293 6.309 6.258 6.289 82,570 +0.00(+0.00%)
May 15, 2008 6.235 6.289 6.212 6.289 39,953 +0.08(+1.25%)
May 14, 2008 6.216 6.251 6.200 6.212 60,926 +0.03(+0.50%)
May 13, 2008 6.196 6.223 6.169 6.181 77,733 +0.00(+0.06%)
May 12, 2008 6.189 6.208 6.134 6.177 351,562 +0.04(+0.63%)
May 09, 2008 6.189 6.189 6.121 6.138 24,584 -0.05(-0.81%)
May 08, 2008 6.235 6.235 6.158 6.189 96,240 +0.01(+0.19%)
May 07, 2008 6.266 6.266 6.158 6.177 66,297 -0.04(-0.62%)
May 06, 2008 6.138 6.220 6.119 6.216 109,205 +0.02(+0.25%)
May 05, 2008 6.189 6.251 6.127 6.200 58,535 +0.02(+0.38%)
May 02, 2008 6.204 6.282 6.173 6.177 223,071 -0.04(-0.68%)
May 01, 2008 6.142 6.258 6.119 6.220 59,741 +0.05(+0.82%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.