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