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, 2013 8.107 8.137 7.819 7.824 125,343 -0.25(-3.12%)
May 30, 2013 8.107 8.177 8.076 8.076 96,189 -0.01(-0.06%)
May 29, 2013 8.127 8.177 8.056 8.082 114,636 -0.11(-1.29%)
May 28, 2013 8.233 8.298 8.163 8.187 112,961 +0.04(+0.50%)
May 24, 2013 8.162 8.162 8.092 8.147 80,768 -0.04(-0.43%)
May 23, 2013 8.117 8.182 8.061 8.182 113,962 +0.03(+0.37%)
May 22, 2013 8.203 8.263 8.107 8.152 209,715 -0.03(-0.37%)
May 21, 2013 8.198 8.233 8.162 8.182 125,614 +0.00(+0.00%)
May 20, 2013 8.152 8.182 8.099 8.182 138,091 +0.04(+0.50%)
May 17, 2013 8.122 8.157 8.087 8.142 116,507 +0.05(+0.62%)
May 16, 2013 8.051 8.116 7.960 8.092 127,729 +0.01(+0.12%)
May 15, 2013 8.026 8.102 8.021 8.082 169,233 +0.10(+1.26%)
May 13, 2013 7.945 8.006 7.895 7.981 210,280 +0.05(+0.57%)
May 10, 2013 7.935 7.940 7.875 7.935 145,911 +0.01(+0.13%)
May 09, 2013 7.890 7.925 7.839 7.925 245,649 +0.07(+0.83%)
May 08, 2013 7.794 7.865 7.794 7.860 162,957 +0.06(+0.71%)
May 07, 2013 7.754 7.809 7.754 7.804 86,979 +0.03(+0.39%)
May 06, 2013 7.754 7.794 7.745 7.774 110,572 +0.00(+0.00%)
May 03, 2013 7.789 7.807 7.738 7.774 78,269 +0.04(+0.46%)
May 02, 2013 7.688 7.759 7.668 7.738 77,266 +0.05(+0.66%)
May 01, 2013 7.703 7.749 7.678 7.688 87,383 -0.04(-0.52%)
Apr 30, 2013 7.713 7.761 7.698 7.728 116,718 -0.01(-0.13%)
Apr 29, 2013 7.723 7.779 7.708 7.738 68,106 -0.01(-0.07%)
Apr 26, 2013 7.693 7.744 7.678 7.744 70,788 +0.01(+0.07%)
Apr 25, 2013 7.703 7.769 7.703 7.738 35,102 +0.03(+0.39%)
Apr 24, 2013 7.678 7.718 7.678 7.708 40,421 +0.03(+0.39%)
Apr 23, 2013 7.627 7.713 7.627 7.678 89,998 +0.05(+0.66%)
Apr 22, 2013 7.612 7.627 7.557 7.627 43,812 +0.06(+0.80%)
Apr 19, 2013 7.592 7.597 7.496 7.567 76,310 +0.04(+0.47%)
Apr 18, 2013 7.572 7.572 7.496 7.532 69,927 -0.07(-0.86%)
Apr 17, 2013 7.622 7.643 7.517 7.597 156,988 -0.07(-0.86%)
Apr 16, 2013 7.648 7.668 7.602 7.663 43,638 +0.06(+0.80%)
Apr 15, 2013 7.658 7.708 7.597 7.602 82,913 -0.13(-1.70%)
Apr 12, 2013 7.733 7.769 7.718 7.733 70,643 -0.05(-0.65%)
Apr 11, 2013 7.718 7.804 7.718 7.784 102,941 +0.03(+0.33%)
Apr 10, 2013 7.673 7.791 7.673 7.759 62,543 +0.07(+0.85%)
Apr 09, 2013 7.617 7.703 7.617 7.693 119,624 +0.04(+0.46%)
Apr 08, 2013 7.617 7.663 7.607 7.658 95,810 -0.01(-0.07%)
Apr 05, 2013 7.597 7.663 7.552 7.663 38,569 +0.00(+0.00%)
Apr 04, 2013 7.643 7.703 7.622 7.663 72,227 +0.00(+0.00%)
Apr 03, 2013 7.749 7.749 7.638 7.663 113,651 -0.08(-1.04%)
Apr 02, 2013 7.764 7.784 7.708 7.744 67,868 +0.03(+0.33%)
Apr 01, 2013 7.819 7.819 7.698 7.718 104,088 -0.07(-0.84%)
Mar 28, 2013 7.713 7.784 7.698 7.784 43,684 +0.09(+1.11%)
Mar 27, 2013 7.658 7.728 7.653 7.698 173,540 -0.01(-0.13%)
Mar 26, 2013 7.703 7.759 7.678 7.708 93,168 +0.03(+0.39%)
Mar 25, 2013 7.744 7.764 7.633 7.678 97,188 -0.03(-0.33%)
Mar 22, 2013 7.683 7.738 7.683 7.703 63,203 +0.02(+0.26%)
Mar 21, 2013 7.713 7.723 7.658 7.683 70,399 -0.03(-0.39%)
Mar 20, 2013 7.673 7.718 7.653 7.713 63,031 +0.09(+1.24%)
Mar 19, 2013 7.663 7.673 7.577 7.618 60,426 -0.02(-0.32%)
Mar 18, 2013 7.653 7.673 7.612 7.643 84,174 -0.03(-0.33%)
Mar 15, 2013 7.733 7.733 7.653 7.668 53,236 -0.04(-0.46%)
Mar 14, 2013 7.723 7.759 7.673 7.703 75,242 -0.03(-0.39%)
Mar 13, 2013 7.718 7.819 7.663 7.733 66,395 -0.01(-0.10%)
Mar 12, 2013 7.691 7.756 7.686 7.741 91,575 -0.01(-0.19%)
Mar 11, 2013 7.721 7.756 7.682 7.755 70,452 -0.00(-0.01%)
Mar 08, 2013 7.716 7.756 7.672 7.756 61,210 +0.07(+0.90%)
Mar 07, 2013 7.691 7.701 7.642 7.686 51,422 +0.02(+0.29%)
Mar 06, 2013 7.657 7.691 7.582 7.664 44,174 +0.02(+0.23%)
Mar 05, 2013 7.647 7.691 7.597 7.647 61,630 +0.05(+0.65%)
Mar 04, 2013 7.568 7.627 7.530 7.597 45,976 -0.00(-0.07%)
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.