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 31, 2012 6.269 6.298 6.138 6.241 117,840 -0.03(-0.52%)
May 30, 2012 6.466 6.466 6.269 6.274 194,903 -0.23(-3.53%)
May 29, 2012 6.185 6.504 6.171 6.504 94,206 +0.34(+5.55%)
May 25, 2012 6.110 6.166 6.073 6.162 72,702 +0.07(+1.08%)
May 24, 2012 6.059 6.110 6.030 6.096 57,072 +0.02(+0.31%)
May 23, 2012 5.974 6.087 5.974 6.077 131,330 +0.07(+1.09%)
May 22, 2012 5.988 6.044 5.970 6.012 76,412 +0.00(+0.08%)
May 21, 2012 5.984 6.063 5.955 6.007 109,551 +0.06(+1.02%)
May 18, 2012 6.119 6.138 5.946 5.946 122,854 -0.18(-2.98%)
May 17, 2012 6.148 6.194 6.091 6.129 84,901 -0.04(-0.68%)
May 16, 2012 6.119 6.185 6.114 6.171 70,641 +0.06(+1.00%)
May 15, 2012 6.124 6.160 6.096 6.110 60,666 -0.04(-0.61%)
May 14, 2012 6.157 6.171 6.124 6.148 91,404 -0.05(-0.76%)
May 11, 2012 6.194 6.237 6.176 6.194 64,008 -0.01(-0.23%)
May 10, 2012 6.199 6.237 6.166 6.208 89,846 +0.02(+0.38%)
May 09, 2012 6.166 6.213 6.143 6.185 93,984 -0.03(-0.53%)
May 08, 2012 6.232 6.255 6.171 6.218 91,287 -0.04(-0.60%)
May 07, 2012 6.265 6.288 6.255 6.255 45,908 -0.04(-0.60%)
May 04, 2012 6.340 6.349 6.255 6.293 112,388 -0.05(-0.74%)
May 03, 2012 6.354 6.391 6.330 6.340 59,951 -0.02(-0.37%)
May 02, 2012 6.326 6.363 6.321 6.363 60,168 +0.01(+0.22%)
May 01, 2012 6.340 6.391 6.330 6.349 139,451 -0.01(-0.15%)
Apr 30, 2012 6.363 6.363 6.316 6.358 68,434 +0.01(+0.15%)
Apr 27, 2012 6.349 6.372 6.330 6.349 97,075 +0.00(+0.00%)
Apr 26, 2012 6.265 6.369 6.265 6.349 65,958 +0.05(+0.82%)
Apr 25, 2012 6.279 6.312 6.241 6.298 89,208 +0.08(+1.28%)
Apr 24, 2012 6.176 6.246 6.176 6.218 51,493 +0.03(+0.45%)
Apr 23, 2012 6.194 6.208 6.157 6.190 92,222 -0.02(-0.38%)
Apr 20, 2012 6.213 6.269 6.213 6.213 89,616 -0.01(-0.15%)
Apr 19, 2012 6.251 6.277 6.194 6.223 93,346 -0.04(-0.67%)
Apr 18, 2012 6.218 6.265 6.218 6.265 33,581 +0.01(+0.23%)
Apr 17, 2012 6.194 6.265 6.194 6.250 103,036 +0.10(+1.67%)
Apr 16, 2012 6.152 6.194 6.143 6.148 64,170 +0.02(+0.31%)
Apr 13, 2012 6.171 6.218 6.129 6.129 68,923 -0.05(-0.76%)
Apr 12, 2012 6.134 6.227 6.134 6.176 84,114 +0.03(+0.46%)
Apr 11, 2012 6.162 6.199 6.143 6.148 67,604 +0.02(+0.31%)
Apr 10, 2012 6.260 6.283 6.091 6.129 214,920 -0.10(-1.65%)
Apr 09, 2012 6.232 6.293 6.204 6.232 96,733 -0.05(-0.75%)
Apr 05, 2012 6.298 6.351 6.269 6.279 104,615 -0.06(-0.89%)
Apr 04, 2012 6.405 6.429 6.312 6.335 62,399 -0.10(-1.53%)
Apr 03, 2012 6.447 6.490 6.415 6.433 75,788 -0.03(-0.44%)
Apr 02, 2012 6.480 6.504 6.405 6.462 165,772 +0.02(+0.29%)
Mar 30, 2012 6.363 6.443 6.363 6.443 130,919 +0.09(+1.48%)
Mar 29, 2012 6.401 6.401 6.279 6.349 110,435 -0.01(-0.22%)
Mar 28, 2012 6.344 6.377 6.330 6.363 104,897 +0.04(+0.67%)
Mar 27, 2012 6.321 6.354 6.302 6.321 97,435 +0.00(+0.07%)
Mar 26, 2012 6.307 6.330 6.293 6.316 96,319 +0.03(+0.52%)
Mar 23, 2012 6.279 6.288 6.223 6.283 48,292 +0.01(+0.22%)
Mar 22, 2012 6.255 6.269 6.223 6.269 58,438 +0.00(+0.07%)
Mar 21, 2012 6.269 6.288 6.251 6.265 29,541 -0.01(-0.15%)
Mar 20, 2012 6.288 6.307 6.248 6.274 71,915 -0.03(-0.52%)
Mar 19, 2012 6.265 6.335 6.265 6.307 64,179 +0.03(+0.45%)
Mar 16, 2012 6.302 6.326 6.279 6.279 42,911 -0.00(-0.07%)
Mar 15, 2012 6.335 6.358 6.269 6.283 105,998 -0.06(-0.96%)
Mar 14, 2012 6.391 6.391 6.307 6.344 39,853 -0.01(-0.22%)
Mar 13, 2012 6.255 6.397 6.255 6.358 96,872 +0.14(+2.18%)
Mar 12, 2012 6.236 6.282 6.209 6.223 39,924 -0.02(-0.29%)
Mar 09, 2012 6.218 6.273 6.218 6.241 57,974 +0.05(+0.74%)
Mar 08, 2012 6.172 6.223 6.172 6.195 69,025 +0.05(+0.82%)
Mar 07, 2012 6.112 6.163 6.112 6.144 90,520 +0.03(+0.53%)
Mar 06, 2012 6.172 6.172 6.103 6.112 101,771 -0.08(-1.26%)
Mar 05, 2012 6.273 6.287 6.190 6.190 61,592 -0.06(-1.03%)
Mar 02, 2012 6.287 6.305 6.250 6.255 36,980 -0.03(-0.44%)
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.