Nuveen Dividend Growth Fund Class R6 (NSBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.25
-0.60 (-0.93%)
Aug 1, 2025, 4:00 PM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.22% |
| Jul 30, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -0.69% |
| Jul 29, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -0.17% |
| Jul 28, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -0.30% |
| Jul 25, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.54% |
| Jul 24, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.05% |
| Jul 23, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.55% |
| Jul 22, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0.23% |
| Jul 21, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.06% |
| Jul 18, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -0.45% |
| Jul 17, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.35% |
| Jul 16, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0.45% |
| Jul 15, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | -0.68% |
| Jul 14, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.08% |
| Jul 11, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -0.55% |
| Jul 10, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 0.32% |
| Jul 9, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.46% |
| Jul 8, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -0.37% |
| Jul 7, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | -0.70% |
| Jul 3, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | 0.71% |
| Jul 2, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 0.15% |
| Jul 1, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.56% |
| Jun 30, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 0.42% |
| Jun 27, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.14 | 0.45% |
| Jun 26, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 63.85 | 0.41% |
| Jun 25, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.59 | -0.51% |
| Jun 24, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 63.92 | 1.06% |
| Jun 23, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.25 | 0.79% |
| Jun 20, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.75 | 0.05% |
| Jun 18, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.72 | -0.16% |
| Jun 17, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 62.82 | -0.79% |
| Jun 16, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.32 | 0.47% |
| Jun 13, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.02 | -1.20% |
| Jun 12, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.79 | 0.55% |
| Jun 11, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.44 | 0.02% |
| Jun 10, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.43 | 0.28% |
| Jun 9, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.25 | -0.38% |
| Jun 6, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.49 | 0.46% |
| Jun 5, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.20 | -0.11% |
| Jun 4, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.27 | 0.02% |
| Jun 3, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.26 | 0.63% |
| Jun 2, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 62.86 | 0.38% |
| May 30, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.62 | 0.29% |
| May 29, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.45 | 0.42% |
| May 28, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.19 | -0.45% |
| May 27, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.47 | 1.82% |
| May 23, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.35 | -0.60% |
| May 22, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.72 | -0.32% |
| May 21, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 61.92 | -1.51% |
| May 20, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 62.86 | -0.22% |