NUVEEN INSD DIVID ADVANTAGE Historical Stock Price

Below is the stock price history for Nuveen Insd Divid Advantage NVG. Data is recorded each day for the historical open, high, low, close and volume. The Nuveen Insd Divid Advantage stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nuveen Insd Divid Advantage Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 14.69 14.72 14.62 14.62 21,161
2018-09-18 14.68 14.70 14.65 14.675 7,095
2018-09-17 14.77 14.77 14.665 14.67 7,920
2018-09-14 14.90 14.905 14.81 14.81 3,676
2018-09-13 14.96 14.96 14.95 14.95 2,300
2018-09-12 15.01 15.02 14.99 15.02 2,128
2018-09-11 15.02 15.03 15.00 15.00 2,044
2018-09-10 14.93 15.05 14.93 15.04 400
2018-09-07 14.94 14.98 14.91 14.93 6,130
2018-09-06 14.96 14.97 14.94 14.97 3,200
2018-09-05 14.97 14.98 14.94 14.975 3,377
2018-09-04 14.99 14.99 14.96 14.96 3,926
2018-08-31 15.01 15.01 14.97 14.97 2,504
2018-08-30 14.97 15.00 14.97 14.99 5,841
2018-08-29 14.96 14.97 14.95 14.95 3,005
2018-08-28 14.95 14.96 14.94 14.955 2,450
2018-08-27 14.95 14.96 14.94 14.96 2,907
2018-08-24 14.93 14.945 14.915 14.94 7,462
2018-08-23 14.89 14.96 14.855 14.96 9,977
2018-08-22 14.90 14.90 14.88 14.895 1,300
2018-08-21 14.92 14.92 14.89 14.89 4,374
2018-08-20 14.91 14.93 14.91 14.91 4,054
2018-08-17 14.88 14.90 14.88 14.89 3,111
2018-08-16 14.93 14.93 14.87 14.87 5,700
2018-08-15 14.92 14.92 14.84 14.89 9,895
2018-08-14 14.88 14.89 14.86 14.89 3,067
2018-08-13 14.83 14.92 14.83 14.92 8,639
2018-08-10 14.78 14.81 14.78 14.805 3,130
2018-08-09 14.86 14.86 14.76 14.81 11,025
2018-08-08 14.85 14.86 14.85 14.855 5,602

» More Nuveen Insd Divid Advantage Stock Price History

To see other companies like Nuveen Insd Divid Advantage (NVG), view our stock market today for news, and other data.