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
2018-06-18 14.73 14.735 14.615 14.615 11,310
2018-06-15 14.78 14.79 14.68 14.71 9,761
2018-06-14 14.83 14.83 14.765 14.765 8,700
2018-06-13 14.79 14.91 14.785 14.91 17,962
2018-06-12 14.84 14.85 14.77 14.77 8,373
2018-06-11 14.88 14.88 14.85 14.87 4,370
2018-06-08 14.91 14.92 14.89 14.89 7,629
2018-06-07 14.97 14.97 14.89 14.89 11,601
2018-06-06 15.00 15.00 14.95 14.98 4,370
2018-06-05 15.03 15.03 15.00 15.00 5,851
2018-06-04 14.98 15.01 14.96 14.985 5,908
2018-06-01 15.10 15.10 15.02 15.025 9,262
2018-05-31 15.07 15.07 15.03 15.07 4,343
2018-05-30 15.00 15.04 14.98 15.03 9,600
2018-05-29 15.02 15.025 15.00 15.00 3,246
2018-05-25 14.96 14.96 14.91 14.91 11,019
2018-05-24 14.88 14.92 14.88 14.91 9,438
2018-05-23 14.82 14.83 14.82 14.83 2,849
2018-05-22 14.78 14.79 14.77 14.79 3,511
2018-05-21 14.75 14.775 14.75 14.77 4,328
2018-05-18 14.74 14.76 14.70 14.76 22,486
2018-05-17 14.73 14.76 14.70 14.735 12,229
2018-05-16 14.78 14.82 14.75 14.76 15,900
2018-05-15 14.91 14.91 14.79 14.795 16,607
2018-05-14 15.01 15.03 14.97 14.97 8,550
2018-05-11 15.03 15.05 15.01 15.04 36,314
2018-05-10 15.00 15.02 14.99 15.01 17,748
2018-05-09 15.00 15.00 14.945 14.965 17,439
2018-05-08 15.015 15.015 14.97 15.01 5,300
2018-05-07 14.94 14.99 14.93 14.975 15,600

» 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.