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
2018-02-20 14.50 14.50 14.39 14.40 3,693
2018-02-16 14.48 14.48 14.44 14.445 5,000
2018-02-15 14.45 14.48 14.42 14.465 28,307
2018-02-14 14.50 14.51 14.45 14.47 12,008
2018-02-13 14.52 14.63 14.50 14.61 20,622
2018-02-12 14.43 14.55 14.43 14.55 31,125
2018-02-09 14.49 14.49 14.355 14.42 25,307
2018-02-08 14.50 14.545 14.49 14.495 32,538
2018-02-07 14.56 14.66 14.54 14.54 16,340
2018-02-06 14.29 14.495 14.28 14.495 17,318
2018-02-05 14.375 14.41 14.32 14.335 22,138
2018-02-02 14.52 14.54 14.47 14.475 11,623
2018-02-01 14.68 14.71 14.605 14.605 11,127
2018-01-31 14.71 14.74 14.64 14.68 8,677
2018-01-30 14.68 14.74 14.66 14.675 13,923
2018-01-29 14.89 14.89 14.73 14.765 38,786
2018-01-26 15.05 15.05 14.96 14.98 25,976
2018-01-25 15.15 15.16 15.095 15.095 12,904
2018-01-24 15.24 15.24 15.16 15.175 12,163
2018-01-23 15.27 15.28 15.25 15.25 2,804
2018-01-22 15.255 15.285 15.24 15.26 2,260
2018-01-19 15.25 15.275 15.22 15.245 11,000
2018-01-18 15.28 15.28 15.255 15.26 16,256
2018-01-17 15.34 15.34 15.26 15.295 10,302
2018-01-16 15.37 15.37 15.265 15.32 4,100
2018-01-12 15.35 15.35 15.28 15.305 17,361
2018-01-11 15.435 15.455 15.39 15.405 6,776
2018-01-10 15.48 15.53 15.42 15.52 39,435
2018-01-09 15.63 15.65 15.59 15.60 13,127
2018-01-08 15.64 15.66 15.64 15.65 5,448

» 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.