Nuveen Dividend Growth R6 (NSBFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Jun 27, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| Jun 26, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| Jun 25, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| Jun 24, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| Jun 21, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| Jun 20, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| Jun 18, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| Jun 17, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| Jun 14, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| Jun 13, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Jun 12, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| Jun 11, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| Jun 10, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| Jun 07, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| Jun 06, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| Jun 05, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| Jun 04, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| Jun 03, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| May 31, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| May 30, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| May 29, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| May 28, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| May 24, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| May 23, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| May 22, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| May 21, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| May 20, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| May 17, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| May 16, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| May 15, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| May 14, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| May 13, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| May 10, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| May 09, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| May 08, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| May 07, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| May 06, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| May 03, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| May 02, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| May 01, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Apr 30, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| Apr 29, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| Apr 26, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| Apr 25, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| Apr 24, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| Apr 23, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| Apr 22, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| Apr 19, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| Apr 18, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Apr 17, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| Apr 16, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| Apr 15, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| Apr 12, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| Apr 11, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| Apr 10, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| Apr 09, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| Apr 08, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| Apr 05, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| Apr 04, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| Apr 03, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| Apr 02, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| Apr 01, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| Mar 28, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| Mar 28, 2024 | 0.181 Dividend | |||||
| Mar 27, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.21 | - |
| Mar 26, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.57 | - |
| Mar 25, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.73 | - |
| Mar 22, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.03 | - |
| Mar 21, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.24 | - |
| Mar 20, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.20 | - |
| Mar 19, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.81 | - |
| Mar 18, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.36 | - |
| Mar 15, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.35 | - |
| Mar 14, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.70 | - |
| Mar 13, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.71 | - |
| Mar 12, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.80 | - |
| Mar 11, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.52 | - |
| Mar 08, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.42 | - |
| Mar 07, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.56 | - |
| Mar 06, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.28 | - |
| Mar 05, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.04 | - |
| Mar 04, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.59 | - |
| Mar 01, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.68 | - |
| Feb 29, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.36 | - |
| Feb 28, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.27 | - |
| Feb 27, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.18 | - |
| Feb 26, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.18 | - |
| Feb 23, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.38 | - |
| Feb 22, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.33 | - |
| Feb 21, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.50 | - |
| Feb 20, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.26 | - |
| Feb 16, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.30 | - |
| Feb 15, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.48 | - |
| Feb 14, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.99 | - |
| Feb 13, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.75 | - |
| Feb 12, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.47 | - |
| Feb 09, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.64 | - |
| Feb 08, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.41 | - |
| Feb 07, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.