Nuveen Tax-Advantaged Dividend Growth Fund (JTD) Historical Stock Data
16.81 ↑0.09 (0.54%)
As of November 19, 2021, 3:04pm EST.
Historical Data
In the past 30 trading days, JTD is down -0.07% a day on average. There have been 17 days where Nuveen Tax-Advantaged Dividend Growth Fund closed green and 13 days where JTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 16.80 | 16.72 | ↓$0.08 (-0.48%) | 16.72 | 16.98 | 48.07K |
| 2021-11-18 | 16.93 | 16.83 | ↓$0.10 (-0.59%) | 16.81 | 16.93 | 39.56K |
| 2021-11-17 | 16.92 | 16.96 | ↑$0.04 (0.24%) | 16.90 | 17.02 | 22.24K |
| 2021-11-16 | 17.05 | 16.97 | ↓$0.08 (-0.47%) | 16.91 | 17.05 | 20.36K |
| 2021-11-15 | 17.00 | 17.02 | ↑$0.02 (0.12%) | 16.94 | 17.16 | 35.74K |
| 2021-11-12 | 16.92 | 16.95 | ↑$0.03 (0.18%) | 16.91 | 17.12 | 23.09K |
| 2021-11-11 | 16.97 | 16.94 | ↓$0.03 (-0.18%) | 16.88 | 17.03 | 44.14K |
| 2021-11-10 | 17.13 | 16.95 | ↓$0.18 (-1.05%) | 16.88 | 17.24 | 67.07K |
| 2021-11-09 | 17.33 | 17.15 | ↓$0.18 (-1.04%) | 17.10 | 17.36 | 49.87K |
| 2021-11-08 | 17.18 | 17.35 | ↑$0.17 (0.99%) | 17.18 | 17.38 | 27.31K |
| 2021-11-05 | 17.25 | 17.21 | ↓$0.04 (-0.23%) | 17.15 | 17.39 | 36.05K |
| 2021-11-04 | 17.28 | 17.23 | ↓$0.05 (-0.29%) | 17.21 | 17.40 | 29.68K |
| 2021-11-03 | 17.21 | 17.22 | ↑$0.01 (0.06%) | 17.13 | 17.27 | 51.24K |
| 2021-11-02 | 17.49 | 17.23 | ↓$0.26 (-1.49%) | 17.21 | 17.49 | 58.35K |
| 2021-11-01 | 17.42 | 17.42 | ↑$0.00 (0.00%) | 17.34 | 17.43 | 41.45K |
| 2021-10-29 | 17.40 | 17.40 | ↑$0.00 (0.00%) | 17.33 | 17.40 | 46.97K |
| 2021-10-28 | 17.37 | 17.37 | ↑$0.00 (0.00%) | 17.28 | 17.37 | 38.42K |
| 2021-10-27 | 17.48 | 17.31 | ↓$0.17 (-0.97%) | 17.21 | 17.48 | 71.50K |
| 2021-10-26 | 17.35 | 17.35 | ↑$0.00 (0.00%) | 17.26 | 17.35 | 72.26K |
| 2021-10-25 | 17.43 | 17.26 | ↓$0.17 (-0.98%) | 17.20 | 17.43 | 119.20K |
| 2021-10-22 | 17.19 | 17.28 | ↑$0.09 (0.52%) | 17.01 | 17.70 | 736.44K |
| 2021-10-21 | 16.39 | 16.55 | ↑$0.16 (0.98%) | 16.39 | 16.62 | 38.67K |
| 2021-10-20 | 16.46 | 16.38 | ↓$0.08 (-0.49%) | 16.38 | 16.50 | 16.55K |
| 2021-10-19 | 16.40 | 16.46 | ↑$0.06 (0.37%) | 16.28 | 16.48 | 11.32K |
| 2021-10-18 | 16.25 | 16.40 | ↑$0.15 (0.92%) | 16.20 | 16.43 | 16.62K |
| 2021-10-15 | 16.20 | 16.26 | ↑$0.06 (0.37%) | 16.16 | 16.35 | 19.97K |
| 2021-10-14 | 16.00 | 16.10 | ↑$0.10 (0.63%) | 16.00 | 16.34 | 28.61K |
| 2021-10-13 | 15.85 | 15.98 | ↑$0.13 (0.82%) | 15.76 | 16.00 | 20.17K |
| 2021-10-12 | 16.07 | 15.86 | ↓$0.21 (-1.31%) | 15.72 | 16.07 | 19.07K |
| 2021-10-11 | 15.82 | 16.01 | ↑$0.19 (1.20%) | 15.80 | 16.10 | 27.36K |
Create an account or log in to view more rows.
$JTD when this finally break out we could see huge upside
$JTD fuck all u greedy bulls
$JTD yeah we're going green today
$JTD hold
$JTD adding next Friday
$JTD just go up
$JTD Algorithms are playing games
$JTD time will come
$JTD Rug pull soon?
$JTD bear trap dude