Echtzeit-Aktienkurs Nuveen Tax-Advantaged Dividend Growth Fund
Bid:
Ask:
Aktienkurse zur Nuveen Tax-Advantaged Dividend Growth Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,54 | 13,54 | 13,54 | 13,54 | -5,42% | - |
| 25.02.2021 | 14,36 | 14,80 | 14,05 | 14,31 | -1,24% | - |
| 24.02.2021 | 14,76 | 14,86 | 13,98 | 14,49 | 3,98% | - |
| 23.02.2021 | 14,33 | 15,22 | 0,00 | 13,94 | -0,36% | - |
| 22.02.2021 | 14,40 | 14,81 | 0,00 | 13,99 | -0,32% | - |
| 19.02.2021 | 14,42 | 14,89 | 14,03 | 14,03 | -0,21% | - |
| 18.02.2021 | 14,31 | 14,84 | 13,71 | 14,06 | -2,46% | - |
| 17.02.2021 | 14,38 | 14,80 | 13,54 | 14,42 | 0,42% | - |
| 16.02.2021 | 14,43 | 14,82 | 14,01 | 14,36 | -0,17% | - |
| 12.02.2021 | 14,36 | 15,22 | 13,96 | 14,38 | -0,17% | - |
| 11.02.2021 | 14,41 | 14,78 | 13,99 | 14,41 | -2,50% | - |
| 10.02.2021 | 14,34 | 14,78 | 13,95 | 14,78 | 0,20% | - |
| 09.02.2021 | 14,38 | 14,77 | 13,97 | 14,75 | -0,20% | - |
| 08.02.2021 | 14,31 | 15,22 | 13,98 | 14,78 | 3,36% | - |
| 05.02.2021 | 14,28 | 14,61 | 13,92 | 14,30 | 0,67% | - |
| 04.02.2021 | 14,69 | 14,69 | 14,17 | 14,20 | 0,25% | - |
| 03.02.2021 | 14,17 | 14,17 | 14,17 | 14,17 | -0,18% | - |
| 02.02.2021 | 14,22 | 14,61 | 13,75 | 14,19 | 0,60% | - |
| 01.02.2021 | 13,95 | 14,43 | 13,86 | 14,11 | 1,40% | - |
| 29.01.2021 | 14,04 | 14,41 | 13,36 | 13,91 | -2,08% | - |
| 28.01.2021 | 14,46 | 14,84 | 14,13 | 14,21 | 0,92% | - |
| 27.01.2021 | 14,08 | 14,50 | 13,50 | 14,08 | 0,75% | - |
| 26.01.2021 | 14,30 | 15,01 | 13,95 | 13,97 | -2,14% | - |
| 25.01.2021 | 14,24 | 14,61 | 13,87 | 14,28 | -0,04% | - |
| 22.01.2021 | 14,30 | 14,73 | 14,15 | 14,28 | -0,83% | - |
| 21.01.2021 | 14,38 | 14,79 | 14,02 | 14,40 | 0,38% | - |
| 20.01.2021 | 14,40 | 14,87 | 14,32 | 14,35 | -0,35% | - |
| 19.01.2021 | 14,27 | 14,74 | 14,15 | 14,40 | 0,84% | - |
| 15.01.2021 | 13,90 | 14,58 | 13,85 | 14,28 | -1,01% | - |
| 14.01.2021 | 14,36 | 14,80 | 13,95 | 14,42 | 0,73% | - |
| 13.01.2021 | 14,12 | 14,58 | 14,12 | 14,32 | 0,10% | - |
| 12.01.2021 | 14,28 | 14,68 | 14,15 | 14,30 | 0,03% | - |
| 11.01.2021 | 14,17 | 14,55 | 14,17 | 14,30 | -0,03% | - |
| 08.01.2021 | 14,43 | 14,62 | 13,97 | 14,30 | -0,73% | - |
| 07.01.2021 | 14,40 | 14,68 | 14,20 | 14,41 | 1,02% | - |
| 06.01.2021 | 14,03 | 14,56 | 13,98 | 14,26 | 1,39% | - |
| 05.01.2021 | 14,05 | 14,40 | 13,59 | 14,07 | 0,14% | - |
| 04.01.2021 | 14,14 | 14,28 | 13,70 | 14,05 | -1,20% | - |
| 31.12.2020 | 14,03 | 14,48 | 14,00 | 14,22 | 1,68% | - |
| 30.12.2020 | 13,91 | 14,23 | 13,88 | 13,98 | 0,50% | - |
| 29.12.2020 | 13,90 | 14,29 | 13,85 | 13,91 | 5,66% | - |
| 28.12.2020 | 13,17 | 13,17 | 13,17 | 13,17 | -5,53% | - |
| 24.12.2020 | 13,75 | 14,12 | 13,73 | 13,94 | 1,83% | - |
| 23.12.2020 | 13,72 | 13,78 | 13,68 | 13,69 | -0,11% | - |
| 22.12.2020 | 13,72 | 14,15 | 13,48 | 13,70 | -0,18% | - |
| 21.12.2020 | 13,58 | 14,09 | 13,22 | 13,73 | -0,65% | - |
| 18.12.2020 | 13,87 | 14,19 | 13,75 | 13,82 | -0,54% | - |
| 17.12.2020 | 13,93 | 13,96 | 13,87 | 13,89 | 0,47% | - |
| 16.12.2020 | 13,72 | 14,11 | 13,71 | 13,83 | 0,88% | - |
| 15.12.2020 | 13,73 | 13,78 | 13,26 | 13,71 | -2,66% | - |
| 14.12.2020 | 14,08 | 14,08 | 14,08 | 14,08 | -0,25% | - |
| 11.12.2020 | 13,92 | 14,41 | 13,40 | 14,12 | 1,22% | - |
| 10.12.2020 | 14,01 | 14,31 | 13,92 | 13,95 | -0,39% | - |
| 09.12.2020 | 14,10 | 14,38 | 13,69 | 14,00 | 1,71% | - |
| 08.12.2020 | 0,00 | 13,77 | 0,00 | 13,77 | -1,68% | - |
| 07.12.2020 | 14,06 | 14,12 | 13,97 | 14,00 | -0,81% | - |
| 04.12.2020 | 14,05 | 14,42 | 14,01 | 14,12 | 0,75% | - |
| 03.12.2020 | 13,99 | 14,02 | 13,97 | 14,01 | -0,74% | - |
| 02.12.2020 | 13,88 | 14,50 | 13,75 | 14,12 | 1,80% | - |
| 01.12.2020 | 13,87 | 14,20 | 13,40 | 13,87 | 0,91% | - |
| 30.11.2020 | 13,64 | 13,76 | 13,60 | 13,74 | 0,22% | - |
| 27.11.2020 | 13,71 | 14,02 | 13,67 | 13,71 | 0,00% | - |
| 25.11.2020 | 13,03 | 13,74 | 13,03 | 13,71 | -0,22% | - |
| 24.11.2020 | 13,90 | 14,04 | 13,36 | 13,74 | 0,73% | - |
| 23.11.2020 | 13,65 | 13,68 | 13,59 | 13,64 | -0,22% | - |
| 20.11.2020 | 13,65 | 13,69 | 13,30 | 13,67 | 0,29% | - |
| 19.11.2020 | 13,58 | 13,64 | 13,58 | 13,63 | 0,29% | - |
| 18.11.2020 | 13,68 | 13,69 | 13,28 | 13,59 | 0,04% | - |
| 17.11.2020 | 13,56 | 13,97 | 13,56 | 13,59 | -0,37% | - |
| 16.11.2020 | 13,55 | 13,64 | 13,55 | 13,64 | 1,68% | - |
| 13.11.2020 | 13,27 | 13,41 | 13,22 | 13,41 | 1,02% | - |
| 12.11.2020 | 13,14 | 13,28 | 12,95 | 13,28 | -3,59% | - |
| 11.11.2020 | 13,77 | 13,77 | 13,77 | 13,77 | 5,60% | - |
| 10.11.2020 | 12,81 | 13,17 | 12,76 | 13,04 | 1,84% | - |
| 09.11.2020 | 13,07 | 13,11 | 12,81 | 12,81 | 1,59% | - |
| 06.11.2020 | 12,58 | 12,95 | 12,25 | 12,61 | -0,28% | - |
| 05.11.2020 | 12,45 | 12,88 | 12,45 | 12,64 | 2,60% | - |
| 04.11.2020 | 12,25 | 12,48 | 12,14 | 12,32 | 1,52% | - |
| 03.11.2020 | 12,13 | 12,52 | 11,78 | 12,14 | 1,51% | - |
| 02.11.2020 | 12,01 | 12,12 | 11,94 | 11,96 | 0,59% | - |
| 30.10.2020 | 11,94 | 11,96 | 11,63 | 11,89 | -1,98% | - |
| 29.10.2020 | 11,97 | 12,38 | 11,97 | 12,13 | 0,75% | - |
| 28.10.2020 | 12,23 | 12,31 | 11,74 | 12,04 | -3,99% | - |
| 27.10.2020 | 12,54 | 12,91 | 12,26 | 12,54 | -0,08% | - |
| 26.10.2020 | 12,74 | 12,74 | 12,53 | 12,55 | -3,13% | - |
| 23.10.2020 | 12,97 | 12,97 | 12,89 | 12,95 | 2,57% | - |
| 22.10.2020 | 12,92 | 12,92 | 12,63 | 12,63 | -2,17% | - |
| 21.10.2020 | 12,91 | 12,96 | 12,90 | 12,91 | -1,38% | - |
| 20.10.2020 | 12,99 | 13,09 | 12,76 | 13,09 | 2,79% | - |
| 19.10.2020 | 13,20 | 13,20 | 0,00 | 12,73 | -2,71% | - |
| 16.10.2020 | 13,02 | 13,15 | 13,01 | 13,09 | 3,07% | - |
| 15.10.2020 | 12,99 | 13,00 | 12,70 | 12,70 | -5,37% | - |
| 14.10.2020 | 13,14 | 13,42 | 12,78 | 13,42 | 2,13% | - |
| 13.10.2020 | 13,18 | 13,45 | 12,79 | 13,14 | -0,38% | - |
| 12.10.2020 | 13,12 | 13,22 | 13,10 | 13,19 | 1,00% | - |
| 09.10.2020 | 13,05 | 13,10 | 13,03 | 13,06 | 0,23% | - |
| 08.10.2020 | 13,07 | 13,15 | 13,01 | 13,03 | -0,31% | - |
| 07.10.2020 | 13,16 | 13,17 | 12,73 | 13,07 | 0,38% | - |
| 06.10.2020 | 13,13 | 13,37 | 12,80 | 13,02 | -0,53% | - |
| 05.10.2020 | 13,09 | 13,12 | 12,99 | 13,09 | 0,89% | - |