Nuveen Dividend Growth Fund Class A (NSBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.79
+0.11 (0.18%)
Dec 26, 2024, 11:55 AM EST
NSBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.18% |
| Dec 24, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 0.95% |
| Dec 23, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.50% |
| Dec 20, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.80% |
| Dec 19, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -0.31% |
| Dec 18, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -2.52% |
| Dec 17, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -0.57% |
| Dec 16, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -4.99% |
| Dec 13, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 63.30 | 0.98% |
| Dec 12, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 62.68 | -0.45% |
| Dec 11, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 62.97 | 0.11% |
| Dec 10, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 62.90 | -0.44% |
| Dec 9, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 63.18 | -0.45% |
| Dec 6, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 63.46 | -0.06% |
| Dec 5, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 63.50 | -0.21% |
| Dec 4, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 63.63 | 0.06% |
| Dec 3, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 63.59 | -0.13% |
| Dec 2, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 63.68 | 0.06% |
| Nov 29, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 63.64 | 0.33% |
| Nov 27, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 63.43 | -0.16% |
| Nov 26, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 63.54 | 0.37% |
| Nov 25, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 63.30 | 0.51% |
| Nov 22, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 62.98 | 0.67% |
| Nov 21, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 62.56 | 0.72% |
| Nov 20, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 62.11 | 0.28% |
| Nov 19, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 61.94 | -0.18% |
| Nov 18, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 62.06 | 0.32% |
| Nov 15, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 61.86 | -0.94% |
| Nov 14, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 62.45 | -0.41% |
| Nov 13, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 62.70 | 0.14% |
| Nov 12, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 62.62 | -0.47% |
| Nov 11, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 62.91 | -0.48% |
| Nov 8, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 63.21 | 0.77% |
| Nov 7, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 62.73 | 0.33% |
| Nov 6, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 62.52 | 1.37% |
| Nov 5, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 61.68 | 0.93% |
| Nov 4, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 61.11 | -0.29% |
| Nov 1, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 61.29 | 0.37% |
| Oct 31, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.06 | -1.33% |
| Oct 30, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 61.89 | -0.26% |
| Oct 29, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 62.05 | -0.26% |
| Oct 28, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 62.21 | 0.06% |
| Oct 25, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 62.17 | -0.41% |
| Oct 24, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 62.43 | -0.51% |
| Oct 23, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 62.75 | -0.30% |
| Oct 22, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 62.94 | 0.11% |
| Oct 21, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 62.87 | -0.66% |
| Oct 18, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 63.29 | 0.10% |
| Oct 17, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 63.22 | - |
| Oct 16, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 63.22 | 0.56% |
| Oct 15, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 62.87 | -0.41% |
| Oct 14, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 63.13 | 0.88% |
| Oct 11, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 62.58 | 0.69% |
| Oct 10, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 62.15 | -0.36% |
| Oct 9, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 62.38 | 0.97% |
| Oct 8, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 61.78 | 0.77% |
| Oct 7, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 61.31 | -0.89% |
| Oct 4, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 61.86 | 0.40% |
| Oct 3, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 61.61 | -0.37% |
| Oct 2, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 61.84 | 0.02% |
| Oct 1, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 61.83 | -0.75% |
| Sep 30, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 62.29 | 0.29% |
| Sep 27, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 61.99 | -0.09% |
| Sep 26, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 62.05 | 0.28% |
| Sep 25, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 61.88 | -0.21% |
| Sep 24, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 62.01 | 0.02% |
| Sep 23, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 62.00 | 0.35% |
| Sep 20, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 61.78 | 0.02% |
| Sep 19, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 61.77 | 1.01% |
| Sep 18, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 61.16 | -0.40% |
| Sep 17, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 61.40 | -0.28% |
| Sep 16, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 61.57 | 0.15% |
| Sep 13, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 61.48 | 0.54% |
| Sep 12, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 61.15 | 0.58% |
| Sep 11, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 60.80 | 0.58% |
| Sep 10, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 60.45 | 0.31% |
| Sep 9, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 60.26 | 1.22% |
| Sep 6, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 59.53 | -1.19% |
| Sep 5, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 60.25 | -0.39% |
| Sep 4, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 60.48 | - |
| Sep 3, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 60.48 | -1.22% |
| Aug 30, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 61.23 | 0.76% |
| Aug 29, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 60.77 | 0.38% |
| Aug 28, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 60.54 | -0.39% |
| Aug 27, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 60.78 | 0.28% |
| Aug 26, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 60.61 | - |
| Aug 23, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 60.61 | 0.90% |
| Aug 22, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 60.07 | -0.41% |
| Aug 21, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 60.31 | 0.28% |
| Aug 20, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 60.14 | -0.08% |
| Aug 19, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 60.19 | 0.60% |
| Aug 16, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 59.83 | 0.09% |
| Aug 15, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 59.77 | 1.12% |
| Aug 14, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 59.11 | 0.55% |
| Aug 13, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 58.79 | 1.39% |
| Aug 12, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 57.99 | -0.02% |
| Aug 9, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 58.00 | 0.23% |
| Aug 8, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 57.86 | 1.48% |
| Aug 7, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 57.02 | -0.35% |
| Aug 6, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 57.22 | 0.92% |