Nuveen Dividend Growth Fund Class R6 (NSBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.80
+0.29 (0.46%)
Jan 30, 2025, 4:00 PM EST
NSBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.36% |
| Feb 3, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.42% |
| Jan 31, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.31% |
| Jan 30, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.46% |
| Jan 29, 2025 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -0.16% |
| Jan 28, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.02% |
| Jan 27, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.97% |
| Jan 24, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.16% |
| Jan 23, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.74% |
| Jan 22, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.30% |
| Jan 21, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 1.07% |
| Jan 17, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.43% |
| Jan 16, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.27% |
| Jan 15, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1.02% |
| Jan 14, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 0.31% |
| Jan 13, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 0.39% |
| Jan 10, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -1.53% |
| Jan 8, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.44% |
| Jan 7, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -0.61% |
| Jan 6, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.08% |
| Jan 3, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.73% |
| Jan 2, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.31% |
| Dec 31, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.11% |
| Dec 30, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -1.43% |
| Dec 27, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 62.82 | -0.77% |
| Dec 26, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.31 | 0.19% |
| Dec 24, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.19 | 0.96% |
| Dec 23, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.59 | 0.50% |
| Dec 20, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.28 | 0.81% |
| Dec 19, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.78 | -0.32% |
| Dec 18, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 61.98 | -2.51% |
| Dec 17, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.57 | -0.56% |
| Dec 16, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.93 | -4.94% |
| Dec 13, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 63.80 | 0.99% |
| Dec 12, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.18 | -0.46% |
| Dec 11, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 63.47 | 0.10% |
| Dec 10, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 63.41 | -0.43% |
| Dec 9, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 63.68 | -0.44% |
| Dec 6, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 63.96 | -0.06% |
| Dec 5, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 64.00 | -0.21% |
| Dec 4, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 64.13 | 0.06% |
| Dec 3, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 64.10 | -0.13% |
| Dec 2, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 64.18 | 0.07% |
| Nov 29, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 64.13 | 0.31% |
| Nov 27, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 63.93 | -0.16% |
| Nov 26, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 64.04 | 0.39% |
| Nov 25, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 63.79 | 0.51% |
| Nov 22, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 63.47 | 0.68% |
| Nov 21, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 63.05 | 0.73% |
| Nov 20, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 62.59 | 0.27% |
| Nov 19, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 62.42 | -0.20% |
| Nov 18, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 62.54 | 0.33% |
| Nov 15, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 62.34 | -0.95% |
| Nov 14, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 62.93 | -0.40% |
| Nov 13, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 63.19 | 0.13% |
| Nov 12, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 63.10 | -0.46% |
| Nov 11, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 63.40 | -0.49% |
| Nov 8, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 63.71 | 0.79% |
| Nov 7, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 63.21 | 0.33% |
| Nov 6, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 63.00 | 1.37% |
| Nov 5, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 62.15 | 0.94% |
| Nov 4, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 61.57 | -0.31% |
| Nov 1, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 61.76 | 0.38% |
| Oct 31, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 61.52 | -1.33% |
| Oct 30, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 62.36 | -0.27% |
| Oct 29, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 62.53 | -0.24% |
| Oct 28, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 62.68 | 0.06% |
| Oct 25, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 62.64 | -0.41% |
| Oct 24, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 62.89 | -0.52% |
| Oct 23, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 63.23 | -0.30% |
| Oct 22, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 63.41 | 0.12% |
| Oct 21, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 63.34 | -0.67% |
| Oct 18, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 63.76 | 0.10% |
| Oct 17, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 63.70 | - |
| Oct 16, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 63.70 | 0.55% |
| Oct 15, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 63.35 | -0.40% |
| Oct 14, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 63.60 | 0.89% |
| Oct 11, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 63.05 | 0.68% |
| Oct 10, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 62.62 | -0.36% |
| Oct 9, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 62.85 | 0.99% |
| Oct 8, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 62.23 | 0.77% |
| Oct 7, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 61.76 | -0.90% |
| Oct 4, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 62.32 | 0.40% |
| Oct 3, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 62.07 | -0.35% |
| Oct 2, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 62.29 | 0.02% |
| Oct 1, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 62.28 | -0.75% |
| Sep 30, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 62.75 | 0.23% |
| Sep 27, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 62.44 | -0.11% |
| Sep 26, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 62.51 | 0.29% |
| Sep 25, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 62.33 | -0.21% |
| Sep 24, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 62.46 | 0.02% |
| Sep 23, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 62.45 | 0.36% |
| Sep 20, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 62.22 | 0.02% |
| Sep 19, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 62.21 | 1.00% |
| Sep 18, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 61.60 | -0.40% |
| Sep 17, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 61.85 | -0.27% |
| Sep 16, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 62.02 | 0.15% |
| Sep 13, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 61.92 | 0.55% |
| Sep 12, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 61.58 | 0.57% |
| Sep 11, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 61.23 | 0.59% |