Nuveen Investment Trust II - Nuveen Dividend Growth Fund (NSBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.72
+0.11 (0.18%)
Dec 26, 2024, 9:30 AM EST
NSBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.18% |
| Dec 24, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 0.95% |
| Dec 23, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.50% |
| Dec 20, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | 0.80% |
| Dec 19, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.31% |
| Dec 18, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | -2.52% |
| Dec 17, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.55% |
| Dec 16, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -4.99% |
| Dec 13, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 63.22 | 0.97% |
| Dec 12, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 62.61 | -0.45% |
| Dec 11, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 62.90 | 0.11% |
| Dec 10, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 62.83 | -0.42% |
| Dec 9, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 63.10 | -0.45% |
| Dec 6, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 63.38 | -0.06% |
| Dec 5, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 63.42 | -0.21% |
| Dec 4, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 63.55 | 0.06% |
| Dec 3, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 63.51 | -0.13% |
| Dec 2, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 63.60 | 0.07% |
| Nov 29, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 63.55 | 0.31% |
| Nov 27, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 63.35 | -0.16% |
| Nov 26, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 63.46 | 0.39% |
| Nov 25, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 63.21 | 0.50% |
| Nov 22, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 62.90 | 0.67% |
| Nov 21, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 62.48 | 0.73% |
| Nov 20, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 62.02 | 0.28% |
| Nov 19, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 61.85 | -0.20% |
| Nov 18, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 61.98 | 0.34% |
| Nov 15, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 61.77 | -0.94% |
| Nov 14, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 62.36 | -0.41% |
| Nov 13, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 62.61 | 0.14% |
| Nov 12, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 62.53 | -0.47% |
| Nov 11, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 62.82 | -0.48% |
| Nov 8, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 63.12 | 0.77% |
| Nov 7, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 62.64 | 0.35% |
| Nov 6, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 62.42 | 1.35% |
| Nov 5, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 61.59 | 0.93% |
| Nov 4, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 61.02 | -0.29% |
| Nov 1, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 61.20 | 0.37% |
| Oct 31, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 60.97 | -1.33% |
| Oct 30, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 61.80 | -0.26% |
| Oct 29, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 61.96 | -0.24% |
| Oct 28, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 62.11 | 0.06% |
| Oct 25, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 62.07 | -0.41% |
| Oct 24, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 62.33 | -0.51% |
| Oct 23, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 62.65 | -0.30% |
| Oct 22, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 62.84 | 0.11% |
| Oct 21, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 62.77 | -0.66% |
| Oct 18, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 63.19 | 0.11% |
| Oct 17, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 63.12 | - |
| Oct 16, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 63.12 | 0.56% |
| Oct 15, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 62.77 | -0.41% |
| Oct 14, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 63.03 | 0.90% |
| Oct 11, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 62.47 | 0.67% |
| Oct 10, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 62.05 | -0.37% |
| Oct 9, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 62.28 | 0.98% |
| Oct 8, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 61.67 | 0.76% |
| Oct 7, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 61.21 | -0.88% |
| Oct 4, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 61.75 | 0.39% |
| Oct 3, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 61.51 | -0.35% |
| Oct 2, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 61.73 | 0.02% |
| Oct 1, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 61.72 | -0.76% |
| Sep 30, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.20 | 0.24% |
| Sep 27, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 61.88 | -0.09% |
| Sep 26, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 61.94 | 0.29% |
| Sep 25, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 61.76 | -0.23% |
| Sep 24, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 61.90 | 0.03% |
| Sep 23, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 61.88 | 0.35% |
| Sep 20, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 61.66 | 0.02% |
| Sep 19, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 61.66 | 0.99% |
| Sep 18, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 61.05 | -0.39% |
| Sep 17, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 61.29 | -0.28% |
| Sep 16, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 61.46 | 0.15% |
| Sep 13, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 61.36 | 0.54% |
| Sep 12, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 61.03 | 0.56% |
| Sep 11, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 60.69 | 0.60% |
| Sep 10, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 60.33 | 0.30% |
| Sep 9, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 60.15 | 1.24% |
| Sep 6, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 59.41 | -1.21% |
| Sep 5, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 60.14 | -0.38% |
| Sep 4, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 60.37 | - |
| Sep 3, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 60.37 | -1.22% |
| Aug 30, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 61.12 | 0.76% |
| Aug 29, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 60.65 | 0.38% |
| Aug 28, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 60.43 | -0.37% |
| Aug 27, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 60.65 | 0.27% |
| Aug 26, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 60.49 | - |
| Aug 23, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 60.49 | 0.91% |
| Aug 22, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 59.94 | -0.41% |
| Aug 21, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 60.19 | 0.27% |
| Aug 20, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 60.03 | -0.06% |
| Aug 19, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 60.07 | 0.60% |
| Aug 16, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 59.71 | 0.10% |
| Aug 15, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 59.65 | 1.11% |
| Aug 14, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 59.00 | 0.56% |
| Aug 13, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 58.67 | 1.37% |
| Aug 12, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 57.87 | - |
| Aug 9, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 57.87 | 0.23% |
| Aug 8, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 57.74 | 1.48% |
| Aug 7, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 56.90 | -0.35% |
| Aug 6, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 57.10 | 0.90% |