Nuveen Dividend Growth Fund (NSBFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 09, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| Oct 08, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| Oct 07, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| Oct 04, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| Oct 03, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| Oct 02, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| Oct 01, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| Sept 30, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| Sept 30, 2024 | 0.181 Dividend | |||||
| Sept 27, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.02 | - |
| Sept 26, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.09 | - |
| Sept 25, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.90 | - |
| Sept 24, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.04 | - |
| Sept 23, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.03 | - |
| Sept 20, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.79 | - |
| Sept 19, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.78 | - |
| Sept 18, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.13 | - |
| Sept 17, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.39 | - |
| Sept 16, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.57 | - |
| Sept 13, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.47 | - |
| Sept 12, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.11 | - |
| Sept 11, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.74 | - |
| Sept 10, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.36 | - |
| Sept 09, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.17 | - |
| Sept 06, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.39 | - |
| Sept 05, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.16 | - |
| Sept 04, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.41 | - |
| Sept 03, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.40 | - |
| Aug 30, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.20 | - |
| Aug 29, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.70 | - |
| Aug 28, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.46 | - |
| Aug 27, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.71 | - |
| Aug 26, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.53 | - |
| Aug 23, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.53 | - |
| Aug 22, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.95 | - |
| Aug 21, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.21 | - |
| Aug 20, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.03 | - |
| Aug 19, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.08 | - |
| Aug 16, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.71 | - |
| Aug 15, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.64 | - |
| Aug 14, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.94 | - |
| Aug 13, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.59 | - |
| Aug 12, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.74 | - |
| Aug 09, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.74 | - |
| Aug 08, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.60 | - |
| Aug 07, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.70 | - |
| Aug 06, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.91 | - |
| Aug 05, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.36 | - |
| Aug 02, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.06 | - |
| Aug 01, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.47 | - |
| Jul 31, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 62.86 | - |
| Jul 30, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.19 | - |
| Jul 29, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.00 | - |
| Jul 26, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 61.92 | - |
| Jul 25, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.21 | - |
| Jul 24, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.43 | - |
| Jul 23, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.27 | - |
| Jul 22, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.32 | - |
| Jul 19, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 61.84 | - |
| Jul 18, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.16 | - |
| Jul 17, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.64 | - |
| Jul 16, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 62.99 | - |
| Jul 15, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.46 | - |
| Jul 12, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.36 | - |
| Jul 11, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.01 | - |
| Jul 10, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.89 | - |
| Jul 09, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.28 | - |
| Jul 08, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.44 | - |
| Jul 05, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.38 | - |
| Jul 03, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.18 | - |
| Jul 02, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 60.89 | - |
| Jul 01, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.55 | - |
| Jun 28, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.58 | - |
| Jun 28, 2024 | 0.2 Dividend | |||||
| Jun 27, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.64 | - |
| Jun 26, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.56 | - |
| Jun 25, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.60 | - |
| Jun 24, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 60.88 | - |
| Jun 21, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.61 | - |
| Jun 20, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 60.74 | - |
| Jun 18, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 60.67 | - |
| Jun 17, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 60.78 | - |
| Jun 14, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.21 | - |
| Jun 13, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.19 | - |
| Jun 12, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 59.80 | - |
| Jun 11, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.57 | - |
| Jun 10, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.47 | - |
| Jun 07, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.25 | - |
| Jun 06, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.32 | - |
| Jun 05, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.39 | - |
| Jun 04, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 58.87 | - |
| Jun 03, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 58.71 | - |
| May 31, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 58.91 | - |
| May 30, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.22 | - |
| May 29, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.12 | - |
| May 28, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.69 | - |
| May 24, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.05 | - |
| May 23, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 58.86 | - |
| May 22, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.59 | - |
| May 21, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 59.77 | - |
| *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.