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 28, 2010 4.540 4.544 4.457 4.540 69,952 +0.04(+0.88%)
May 27, 2010 4.508 4.512 4.453 4.500 106,298 +0.07(+1.61%)
May 26, 2010 4.453 4.481 4.374 4.429 1,515 +0.02(+0.36%)
May 25, 2010 4.358 4.413 4.246 4.413 196,305 -0.06(-1.24%)
May 24, 2010 4.500 4.524 4.453 4.469 90,659 +0.03(+0.62%)
May 21, 2010 4.370 4.477 4.330 4.441 123,321 +0.04(+0.99%)
May 20, 2010 4.370 4.457 4.370 4.398 116,267 -0.12(-2.71%)
May 19, 2010 4.591 4.591 4.492 4.520 124,367 -0.06(-1.28%)
May 18, 2010 4.663 4.706 4.572 4.579 142,562 -0.01(-0.28%)
May 17, 2010 4.591 4.611 4.520 4.591 204,493 +0.02(+0.35%)
May 14, 2010 4.576 4.671 4.534 4.576 59,470 -0.06(-1.37%)
May 13, 2010 4.667 4.714 4.631 4.639 79,959 -0.07(-1.51%)
May 12, 2010 4.671 4.710 4.647 4.710 121,110 +0.09(+1.88%)
May 11, 2010 4.627 4.659 4.603 4.623 61,723 +0.06(+1.30%)
May 10, 2010 4.591 4.591 4.524 4.564 123,685 +0.21(+4.82%)
May 07, 2010 4.354 4.437 4.172 4.354 198,465 -0.06(-1.43%)
May 06, 2010 4.726 4.738 3.958 4.417 484,422 -0.32(-6.77%)
May 05, 2010 4.777 4.801 4.738 4.738 165,826 -0.08(-1.72%)
May 04, 2010 4.920 4.955 4.821 4.821 159,310 -0.16(-3.18%)
May 03, 2010 4.924 4.987 4.924 4.979 88,036 +0.06(+1.21%)
Apr 30, 2010 4.904 4.944 4.904 4.920 96,538 -0.01(-0.24%)
Apr 29, 2010 4.936 4.948 4.932 4.932 133,892 -0.02(-0.32%)
Apr 28, 2010 4.912 4.948 4.892 4.948 73,709 +0.03(+0.64%)
Apr 27, 2010 4.948 4.987 4.900 4.916 164,252 -0.07(-1.35%)
Apr 26, 2010 4.916 4.986 4.912 4.983 127,434 +0.05(+0.95%)
Apr 23, 2010 4.884 4.944 4.876 4.936 133,952 +0.03(+0.66%)
Apr 22, 2010 4.837 4.904 4.837 4.904 132,042 +0.01(+0.16%)
Apr 21, 2010 4.841 4.971 4.841 4.896 204,569 +0.03(+0.65%)
Apr 20, 2010 4.809 4.865 4.809 4.865 148,929 +0.06(+1.32%)
Apr 19, 2010 4.789 4.813 4.781 4.801 69,823 -0.01(-0.16%)
Apr 16, 2010 4.833 4.871 4.809 4.809 120,701 -0.07(-1.38%)
Apr 15, 2010 4.868 4.896 4.853 4.876 81,576 -0.02(-0.32%)
Apr 14, 2010 4.841 4.892 4.841 4.892 153,896 +0.04(+0.73%)
Apr 13, 2010 4.801 4.865 4.801 4.857 142,540 +0.02(+0.33%)
Apr 12, 2010 4.821 4.849 4.821 4.841 113,768 +0.01(+0.25%)
Apr 09, 2010 4.821 4.841 4.817 4.829 175,710 +0.01(+0.16%)
Apr 08, 2010 4.829 4.837 4.801 4.821 99,201 +0.01(+0.16%)
Apr 07, 2010 4.805 4.861 4.801 4.813 104,287 -0.04(-0.73%)
Apr 06, 2010 4.817 4.861 4.817 4.849 144,096 +0.01(+0.16%)
Apr 05, 2010 4.892 4.892 4.821 4.841 131,206 -0.01(-0.16%)
Apr 01, 2010 4.932 4.849 4.849 4.849 106,869 +0.00(+0.00%)
Mar 31, 2010 4.845 4.849 4.809 4.849 156,675 +0.02(+0.33%)
Mar 30, 2010 4.797 4.865 4.797 4.833 219,432 +0.01(+0.28%)
Mar 29, 2010 4.829 4.868 4.797 4.819 179,595 -0.01(-0.24%)
Mar 26, 2010 4.821 4.845 4.802 4.831 51,623 +0.01(+0.21%)
Mar 25, 2010 4.789 4.821 4.770 4.821 181,909 +0.06(+1.19%)
Mar 24, 2010 4.734 4.781 4.730 4.764 58,707 +0.00(+0.06%)
Mar 23, 2010 4.706 4.762 4.706 4.762 109,913 +0.05(+1.01%)
Mar 22, 2010 4.770 4.781 4.702 4.714 221,590 -0.04(-0.75%)
Mar 19, 2010 4.813 4.841 4.750 4.750 151,930 -0.08(-1.69%)
Mar 18, 2010 4.789 4.841 4.786 4.831 193,228 +0.04(+0.79%)
Mar 17, 2010 4.821 4.868 4.789 4.793 110,961 -0.02(-0.41%)
Mar 16, 2010 4.730 4.892 4.710 4.813 403,636 +0.08(+1.76%)
Mar 15, 2010 4.726 4.730 4.726 4.730 191,833 -0.07(-1.40%)
Mar 12, 2010 4.770 4.797 4.746 4.797 195,153 +0.04(+0.83%)
Mar 11, 2010 4.615 4.777 4.615 4.758 358,377 +0.09(+1.95%)
Mar 10, 2010 4.430 4.682 4.399 4.667 134,210 +0.04(+0.84%)
Mar 09, 2010 4.605 4.655 4.597 4.628 151,457 +0.03(+0.76%)
Mar 08, 2010 4.597 4.620 4.589 4.593 69,243 +0.00(+0.00%)
Mar 05, 2010 4.535 4.616 4.535 4.593 178,043 +0.06(+1.37%)
Mar 04, 2010 4.485 4.531 4.485 4.531 135,897 +0.02(+0.52%)
Mar 03, 2010 4.523 4.527 4.508 4.508 192,849 -0.02(-0.34%)
Mar 02, 2010 4.485 4.523 4.485 4.523 89,578 +0.02(+0.43%)
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.