Nuveen Tax-Advantaged Dividend Growth Fund Common Shares of Beneficial Interestのデータ

Nuveen Tax-Advantaged Dividend Growth Fund Common Shares of Beneficial Interestの基本情報

名前 Nuveen Tax-Advantaged Dividend Growth Fund Common Shares of Beneficial Interest
ティッカー JTD
国 United States
上場年 nan
セクター nan

Nuveen Tax-Advantaged Dividend Growth Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.47 14.32 14.35 14.38 53800.0 14.38
2021-02-12 14.4 14.29 14.38 14.38 63600.0 14.38
2021-02-11 14.41 14.24 14.38 14.37 43400.0 14.37
2021-02-10 14.39 14.25 14.36 14.37 56100.0 14.37
2021-02-09 14.34 14.28 14.32 14.32 64000.0 14.32
2021-02-08 14.36 14.24 14.31 14.35 50800.0 14.35
2021-02-05 14.33 14.22 14.26 14.25 27000.0 14.25
2021-02-04 14.24 13.97 14.22 14.23 52000.0 14.23
2021-02-03 14.25 14.08 14.23 14.12 77900.0 14.12
2021-02-02 14.26 14.12 14.23 14.19 43100.0 14.19
2021-02-01 14.12 13.94 13.95 14.12 44800.0 14.12
2021-01-29 14.19 13.86 14.19 13.9 54700.0 13.9
2021-01-28 14.26 14.1 14.1 14.21 40900.0 14.21
2021-01-27 14.3 14.03 14.3 14.06 49100.0 14.06
2021-01-26 14.38 14.27 14.27 14.35 37900.0 14.35
2021-01-25 14.28 14.15 14.17 14.27 69300.0 14.27
2021-01-22 14.36 14.24 14.3 14.25 56200.0 14.25
2021-01-21 14.47 14.3 14.35 14.39 46300.0 14.39
2021-01-20 14.48 14.32 14.36 14.36 51100.0 14.36
2021-01-19 14.4 14.25 14.33 14.33 33000.0 14.33
2021-01-15 14.32 14.2 14.32 14.26 46000.0 14.26
2021-01-14 14.41 14.26 14.36 14.37 68500.0 14.37
2021-01-13 14.34 14.25 14.33 14.31 37600.0 14.31
2021-01-12 14.33 14.25 14.25 14.29 69400.0 14.29
2021-01-11 14.32 14.2 14.28 14.28 50100.0 14.28
2021-01-08 14.47 14.1 14.43 14.33 146700.0 14.33
2021-01-07 14.56 14.28 14.35 14.36 106700.0 14.36
2021-01-06 14.28 13.99 14.07 14.26 81300.0 14.26
2021-01-05 14.08 13.92 14.0 14.08 51400.0 14.08
2021-01-04 14.28 13.9 14.16 14.04 123900.0 14.04
2020-12-31 14.29 13.92 14.06 14.22 149100.0 14.22
2020-12-30 13.99 13.83 13.83 13.99 76100.0 13.99
2020-12-29 14.0 13.83 13.98 13.86 94000.0 13.86
2020-12-28 13.9 13.71 13.71 13.89 50800.0 13.89
2020-12-24 13.78 13.71 13.71 13.71 17700.0 13.71
2020-12-23 13.76 13.66 13.72 13.68 47900.0 13.68
2020-12-22 13.79 13.66 13.66 13.69 42200.0 13.69
2020-12-21 13.77 13.53 13.75 13.71 48900.0 13.71
2020-12-18 13.91 13.75 13.87 13.83 51000.0 13.83
2020-12-17 13.93 13.82 13.87 13.86 42500.0 13.86
2020-12-16 13.87 13.68 13.68 13.8 64300.0 13.8
2020-12-15 13.8 13.63 13.63 13.67 68000.0 13.67
2020-12-14 13.91 13.6 13.91 13.62 36700.0 13.62
2020-12-11 14.14 13.86 13.86 14.12 67700.0 13.83
2020-12-10 14.03 13.89 13.97 13.94 51300.0 13.65
2020-12-09 14.15 13.97 14.12 13.99 53700.0 13.7
2020-12-08 14.12 13.97 13.97 14.06 31100.0 13.77
2020-12-07 14.13 13.96 14.06 13.98 69400.0 13.69
2020-12-04 14.13 13.95 14.0 14.12 80100.0 13.83
2020-12-03 14.04 13.89 13.89 14.01 32000.0 13.72
2020-12-02 13.97 13.82 13.82 13.91 32400.0 13.62
2020-12-01 13.94 13.69 13.75 13.86 49500.0 13.57
2020-11-30 13.78 13.6 13.66 13.73 73300.0 13.44
2020-11-27 13.73 13.62 13.62 13.71 24300.0 13.42
2020-11-25 13.72 13.59 13.72 13.63 53100.0 13.35
2020-11-24 13.8 13.62 13.66 13.77 117100.0 13.48
2020-11-23 13.7 13.6 13.7 13.63 48900.0 13.35
2020-11-20 13.69 13.61 13.66 13.64 25800.0 13.36
2020-11-19 13.66 13.5 13.52 13.66 31700.0 13.37
2020-11-18 13.69 13.56 13.68 13.58 32400.0 13.3
2020-11-17 13.67 13.5 13.55 13.6 54000.0 13.32
2020-11-16 13.65 13.39 13.46 13.63 60500.0 13.35
2020-11-13 13.43 13.18 13.19 13.39 52500.0 13.11
2020-11-12 13.25 13.05 13.16 13.12 80700.0 12.85
2020-11-11 13.23 13.11 13.15 13.17 107200.0 12.89
2020-11-10 13.08 12.75 12.75 13.01 125700.0 12.74
2020-11-09 13.14 12.75 13.1 12.75 70300.0 12.48
2020-11-06 12.65 12.48 12.64 12.6 50300.0 12.34
2020-11-05 12.68 12.46 12.46 12.64 50900.0 12.38
2020-11-04 12.48 12.05 12.18 12.28 80800.0 12.02
2020-11-03 12.22 12.01 12.01 12.09 66100.0 11.84
2020-11-02 12.08 11.93 11.94 11.94 40200.0 11.69
2020-10-30 12.08 11.85 12.08 11.88 43400.0 11.63
2020-10-29 12.15 11.9 12.03 12.09 50900.0 11.84
2020-10-28 12.45 11.85 12.29 12.04 87600.0 11.79
2020-10-27 12.64 12.49 12.53 12.49 45400.0 12.23
2020-10-26 12.86 12.51 12.86 12.54 63900.0 12.28
2020-10-23 12.97 12.86 12.95 12.91 24000.0 12.64
2020-10-22 12.94 12.44 12.94 12.88 79500.0 12.61
2020-10-21 12.98 12.9 12.94 12.9 22300.0 12.63
2020-10-20 13.02 12.92 12.95 13.01 24000.0 12.74
2020-10-19 13.17 12.93 13.17 12.93 33000.0 12.66
2020-10-16 13.16 12.96 12.99 13.14 63100.0 12.87
2020-10-15 13.04 12.8 13.0 12.98 33800.0 12.71
2020-10-14 13.2 13.01 13.16 13.02 38000.0 12.75
2020-10-13 13.18 13.06 13.18 13.15 32900.0 12.88
2020-10-12 13.24 13.1 13.13 13.14 59000.0 12.87
2020-10-09 13.1 13.04 13.04 13.04 39600.0 12.77
2020-10-08 13.12 13.0 13.12 13.04 28800.0 12.77
2020-10-07 13.12 13.0 13.12 13.06 38000.0 12.79
2020-10-06 13.15 12.98 13.12 13.04 26100.0 12.77
2020-10-05 13.1 12.99 13.0 13.05 28200.0 12.78
2020-10-02 12.99 12.76 12.97 12.99 34800.0 12.72
2020-10-01 13.18 12.94 13.18 13.0 59100.0 12.73
2020-09-30 13.1 12.82 12.86 13.07 56300.0 12.8
2020-09-29 12.86 12.7 12.86 12.78 47100.0 12.51
2020-09-28 12.84 12.67 12.84 12.76 33400.0 12.49
2020-09-25 12.67 12.53 12.59 12.67 50800.0 12.41
2020-09-24 12.68 12.57 12.65 12.64 28400.0 12.38
2020-09-23 12.91 12.61 12.9 12.67 55600.0 12.41
2020-09-22 12.9 12.79 12.82 12.9 31700.0 12.63
2020-09-21 12.95 12.59 12.94 12.83 72800.0 12.56
2020-09-18 13.21 12.98 13.19 13.09 39600.0 12.82
2020-09-17 13.18 13.09 13.15 13.18 48100.0 12.9
2020-09-16 13.3 13.23 13.3 13.28 19600.0 13.0
2020-09-15 13.26 13.12 13.12 13.24 18400.0 12.96
2020-09-14 13.18 13.0 13.14 13.1 72700.0 12.83
2020-09-11 13.36 13.2 13.3 13.23 50500.0 12.66
2020-09-10 13.53 13.3 13.48 13.3 67700.0 12.73
2020-09-09 13.48 13.31 13.37 13.47 40400.0 12.89
2020-09-08 13.25 13.11 13.25 13.22 48900.0 12.66
2020-09-04 13.5 13.21 13.49 13.37 30900.0 12.8
2020-09-03 13.7 13.34 13.7 13.34 43000.0 12.77
2020-09-02 13.71 13.58 13.61 13.69 29000.0 13.11
2020-09-01 13.64 13.51 13.64 13.57 28600.0 12.99
2020-08-31 13.75 13.61 13.75 13.61 28700.0 13.03
2020-08-28 13.73 13.61 13.66 13.73 28700.0 13.14
2020-08-27 13.66 13.47 13.53 13.65 46900.0 13.07
2020-08-26 13.61 13.5 13.55 13.55 35100.0 12.97
2020-08-25 13.61 13.5 13.5 13.52 58800.0 12.94
2020-08-24 13.58 13.44 13.44 13.51 34000.0 12.93
2020-08-21 13.47 13.35 13.41 13.42 24300.0 12.85
2020-08-20 13.48 13.35 13.38 13.41 27300.0 12.84
2020-08-19 13.59 13.41 13.48 13.45 38600.0 12.88
2020-08-18 13.49 13.37 13.41 13.43 47700.0 12.86
2020-08-17 13.52 13.37 13.45 13.41 64900.0 12.84
2020-08-14 13.43 13.37 13.38 13.38 31400.0 12.81
2020-08-13 13.44 13.33 13.4 13.44 36300.0 12.87
2020-08-12 13.42 13.3 13.35 13.4 39900.0 12.83
2020-08-11 13.45 13.29 13.34 13.32 35300.0 12.75
2020-08-10 13.34 13.24 13.32 13.27 47000.0 12.7
2020-08-07 13.39 13.17 13.17 13.31 60100.0 12.74
2020-08-06 13.3 13.12 13.12 13.26 26800.0 12.69
2020-08-05 13.32 13.14 13.2 13.16 39300.0 12.6
2020-08-04 13.24 13.07 13.08 13.21 34200.0 12.65
2020-08-03 13.19 13.05 13.05 13.13 52100.0 12.57
2020-07-31 13.14 12.97 13.14 13.06 37800.0 12.5
2020-07-30 13.17 13.02 13.13 13.13 32700.0 12.57
2020-07-29 13.23 13.06 13.06 13.18 48100.0 12.62
2020-07-28 13.14 13.0 13.04 13.1 39100.0 12.54
2020-07-27 13.12 12.91 13.08 13.06 40600.0 12.5
2020-07-24 13.03 12.92 12.97 13.0 49600.0 12.44
2020-07-23 13.17 12.95 13.17 13.04 107800.0 12.48
2020-07-22 13.18 13.07 13.18 13.13 83700.0 12.57
2020-07-21 13.24 13.09 13.15 13.14 75000.0 12.58
2020-07-20 13.12 12.97 13.05 13.04 63200.0 12.48
2020-07-17 13.07 12.91 13.01 13.03 36400.0 12.47
2020-07-16 13.08 12.97 12.97 13.02 17200.0 12.46
2020-07-15 13.05 12.9 13.04 13.05 31200.0 12.49
2020-07-14 12.88 12.78 12.78 12.85 34300.0 12.3
2020-07-13 13.03 12.77 12.93 12.79 51600.0 12.24
2020-07-10 12.94 12.78 12.8 12.94 25100.0 12.39
2020-07-09 13.05 12.74 13.0 12.81 24600.0 12.26
2020-07-08 13.07 12.93 13.02 13.01 40600.0 12.45
2020-07-07 13.11 13.03 13.11 13.03 16600.0 12.47
2020-07-06 13.32 13.06 13.19 13.2 65100.0 12.64
2020-07-02 13.29 12.92 12.94 12.96 33700.0 12.41
2020-07-01 13.19 12.74 12.99 12.86 56100.0 12.31
2020-06-30 12.87 12.55 12.62 12.77 28800.0 12.22
2020-06-29 12.66 12.2 12.66 12.6 47700.0 12.06
2020-06-26 12.69 12.4 12.58 12.5 35700.0 11.97
2020-06-25 12.77 12.6 12.68 12.77 47800.0 12.22
2020-06-24 13.06 12.26 13.0 12.71 42700.0 12.17
2020-06-23 13.21 13.03 13.21 13.11 16500.0 12.55
2020-06-22 13.18 12.98 13.18 13.06 21800.0 12.5
2020-06-19 13.35 13.0 13.11 13.35 30800.0 12.78
2020-06-18 13.31 12.91 13.04 12.99 25100.0 12.44
2020-06-17 13.16 12.97 13.02 12.97 30700.0 12.42
2020-06-16 13.24 13.02 13.22 13.02 28200.0 12.46
2020-06-15 13.04 12.5 12.5 12.86 37900.0 12.31
2020-06-12 13.44 12.67 13.44 12.81 45300.0 12.26
2020-06-11 13.76 13.05 13.67 13.06 66200.0 12.22
2020-06-10 14.06 13.65 13.97 13.65 36600.0 12.77
2020-06-09 14.09 13.92 13.96 13.99 49800.0 13.09
2020-06-08 14.16 13.9 14.08 14.16 40400.0 13.25
2020-06-05 14.05 13.72 13.95 13.91 47100.0 13.01
2020-06-04 13.68 13.45 13.54 13.61 38900.0 12.73
2020-06-03 13.59 13.39 13.39 13.48 35500.0 12.61
2020-06-02 13.4 13.16 13.25 13.22 57400.0 12.37
2020-06-01 13.15 12.85 12.97 13.14 33200.0 12.29
2020-05-29 13.0 12.76 12.85 12.97 28700.0 12.14
2020-05-28 12.99 12.84 12.85 12.85 20600.0 12.02
2020-05-27 12.84 12.57 12.71 12.84 33300.0 12.01
2020-05-26 12.82 12.66 12.74 12.66 33500.0 11.85
2020-05-22 12.55 12.43 12.55 12.51 20900.0 11.71
2020-05-21 12.61 12.42 12.61 12.47 30600.0 11.67
2020-05-20 12.69 12.5 12.57 12.57 22500.0 11.76
2020-05-19 12.51 12.38 12.51 12.42 26400.0 11.62
2020-05-18 12.56 12.42 12.42 12.56 35500.0 11.75
2020-05-15 12.15 11.96 11.98 12.08 25400.0 11.3
2020-05-14 12.17 11.75 12.08 12.17 29800.0 11.39
2020-05-13 12.4 12.05 12.4 12.1 39600.0 11.32
2020-05-12 12.63 12.34 12.58 12.42 48600.0 11.62
2020-05-11 12.52 12.38 12.5 12.49 75100.0 11.69
2020-05-08 12.63 12.5 12.51 12.53 39800.0 11.72
2020-05-07 12.52 12.38 12.52 12.43 45100.0 11.63
2020-05-06 12.51 12.22 12.51 12.35 25700.0 11.56
2020-05-05 12.5 12.31 12.31 12.48 18800.0 11.68
2020-05-04 12.31 12.06 12.09 12.25 38600.0 11.46
2020-05-01 12.44 12.18 12.27 12.27 27500.0 11.48
2020-04-30 12.66 12.47 12.49 12.51 36200.0 11.71
2020-04-29 12.82 12.59 12.64 12.8 29900.0 11.98
2020-04-28 12.66 12.37 12.54 12.38 62100.0 11.58
2020-04-27 12.5 12.22 12.26 12.47 50000.0 11.67
2020-04-24 12.38 12.19 12.29 12.38 44200.0 11.58
2020-04-23 12.31 12.1 12.28 12.19 32600.0 11.41
2020-04-22 12.23 12.03 12.23 12.17 20100.0 11.39
2020-04-21 12.13 11.83 12.13 11.96 18400.0 11.19
2020-04-20 12.49 12.14 12.2 12.29 31600.0 11.5
2020-04-17 12.51 12.22 12.22 12.51 104400.0 11.71
2020-04-16 12.27 11.94 12.27 12.1 43100.0 11.32
2020-04-15 12.25 11.88 12.25 12.09 44700.0 11.31
2020-04-14 12.42 12.05 12.09 12.34 48400.0 11.55
2020-04-13 12.41 11.78 12.41 11.94 68900.0 11.17
2020-04-09 12.63 12.19 12.54 12.46 68200.0 11.66
2020-04-08 12.29 11.6 11.67 12.26 44800.0 11.47
2020-04-07 12.07 11.6 11.79 11.7 50100.0 10.95
2020-04-06 11.48 10.95 10.95 11.44 54800.0 10.7
2020-04-03 11.05 10.67 10.84 10.69 60700.0 10.0
2020-04-02 11.16 10.47 10.65 11.16 58000.0 10.44
2020-04-01 11.1 10.66 11.1 10.79 88800.0 10.1
2020-03-31 11.73 10.99 11.7 11.25 69000.0 10.53
2020-03-30 11.67 11.16 11.59 11.52 41800.0 10.78
2020-03-27 11.55 10.9 11.18 11.3 60100.0 10.57
2020-03-26 11.76 10.76 10.76 11.42 134200.0 10.69
2020-03-25 10.94 9.9 9.9 10.51 123800.0 9.83
2020-03-24 10.02 8.82 9.31 9.9 126600.0 9.26
2020-03-23 8.97 8.08 8.97 8.54 125900.0 7.99
2020-03-20 9.51 8.87 9.11 9.03 124900.0 8.45
2020-03-19 9.14 7.3 7.3 9.06 94400.0 8.48
2020-03-18 10.27 8.14 10.2 8.64 159500.0 8.08
2020-03-17 10.87 10.02 10.41 10.76 121800.0 10.07
2020-03-16 11.17 10.16 10.5 10.5 144600.0 9.82
2020-03-13 11.99 11.02 11.77 11.81 130500.0 11.05
2020-03-12 12.81 11.0 12.81 11.28 184800.0 10.55
2020-03-11 14.5 13.24 14.48 13.47 105100.0 12.31
2020-03-10 15.33 14.25 14.97 14.74 60800.0 13.47
2020-03-09 15.3 14.57 15.11 14.68 50900.0 13.42
2020-03-06 15.97 15.58 15.85 15.92 86600.0 14.55
2020-03-05 16.35 16.09 16.11 16.18 36400.0 14.79
2020-03-04 16.3 16.06 16.06 16.29 38000.0 14.89
2020-03-03 16.22 15.68 16.16 15.94 53100.0 14.57
2020-03-02 16.4 15.14 15.33 16.08 105500.0 14.7
2020-02-28 15.56 14.61 15.18 15.26 139900.0 13.95
2020-02-27 16.56 15.52 16.56 15.86 89900.0 14.5
2020-02-26 16.89 16.6 16.75 16.65 35600.0 15.22
2020-02-25 17.54 16.65 17.49 16.77 75400.0 15.33
2020-02-24 17.74 17.41 17.74 17.45 49000.0 15.95
2020-02-21 18.17 18.01 18.04 18.07 31000.0 16.52
2020-02-20 18.35 17.98 18.1 18.04 22000.0 16.49
2020-02-19 18.13 18.04 18.12 18.07 9200.0 16.52
2020-02-18 18.26 18.01 18.05 18.05 26800.0 16.5