U.S. markets open in 6 hours 24 minutes
F S&P 500
5,565.25 -3.50 (-0.06%) F Dow Jones
39,677.00 -11.00 (-0.03%) F Nasdaq
20,245.50 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,055.60 +0.60 (+0.03%) Petróleo
83.33 +0.52 (+0.63%) Oro
2,348.20 +14.80 (+0.63%)
Nuveen Dividend Growth Fund (NSBFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 01 jul 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 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 abr 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 29 abr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 26 abr 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 25 abr 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 24 abr 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 23 abr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 22 abr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 19 abr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 18 abr 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 17 abr 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 16 abr 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 15 abr 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 12 abr 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 11 abr 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 10 abr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 09 abr 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 08 abr 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 05 abr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 04 abr 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 03 abr 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| 02 abr 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 01 abr 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 Dividendo | |||||
| 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 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.