Nuveen Dividend Growth Fund Class I (NSBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.56
-0.27 (-0.43%)
Feb 3, 2025, 4:00 PM EST
NSBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.38% |
| Feb 3, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.43% |
| Jan 31, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -0.32% |
| Jan 30, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.46% |
| Jan 29, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.16% |
| Jan 28, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.02% |
| Jan 27, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -0.96% |
| Jan 24, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.14% |
| Jan 23, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.75% |
| Jan 22, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.30% |
| Jan 21, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 1.06% |
| Jan 17, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.44% |
| Jan 16, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.26% |
| Jan 15, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 1.03% |
| Jan 14, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.31% |
| Jan 13, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.38% |
| Jan 10, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -1.53% |
| Jan 8, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.42% |
| Jan 7, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | -0.60% |
| Jan 6, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.08% |
| Jan 3, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.72% |
| Jan 2, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -0.29% |
| Dec 31, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -0.11% |
| Dec 30, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -1.41% |
| Dec 27, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.06 | -0.77% |
| Dec 26, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.54 | 0.18% |
| Dec 24, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.43 | 0.95% |
| Dec 23, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.84 | 0.50% |
| Dec 20, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.53 | 0.80% |
| Dec 19, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.04 | -0.31% |
| Dec 18, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.23 | -2.52% |
| Dec 17, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.82 | -0.55% |
| Dec 16, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.16 | -4.99% |
| Dec 13, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 63.03 | 0.97% |
| Dec 12, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 62.43 | -0.45% |
| Dec 11, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 62.71 | 0.11% |
| Dec 10, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 62.65 | -0.42% |
| Dec 9, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 62.91 | -0.45% |
| Dec 6, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 63.19 | -0.06% |
| Dec 5, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 63.23 | -0.21% |
| Dec 4, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 63.36 | 0.06% |
| Dec 3, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 63.33 | -0.13% |
| Dec 2, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 63.41 | 0.07% |
| Nov 29, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 63.36 | 0.31% |
| Nov 27, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 63.17 | -0.16% |
| Nov 26, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 63.27 | 0.39% |
| Nov 25, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 63.02 | 0.50% |
| Nov 22, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 62.71 | 0.67% |
| Nov 21, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 62.30 | 0.73% |
| Nov 20, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 61.84 | 0.28% |
| Nov 19, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 61.67 | -0.20% |
| Nov 18, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 61.80 | 0.34% |
| Nov 15, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 61.59 | -0.94% |
| Nov 14, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 62.17 | -0.41% |
| Nov 13, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 62.43 | 0.14% |
| Nov 12, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 62.34 | -0.47% |
| Nov 11, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 62.64 | -0.48% |
| Nov 8, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 62.94 | 0.77% |
| Nov 7, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 62.46 | 0.35% |
| Nov 6, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 62.24 | 1.35% |
| Nov 5, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 61.41 | 0.93% |
| Nov 4, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 60.84 | -0.29% |
| Nov 1, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 61.02 | 0.37% |
| Oct 31, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 60.79 | -1.33% |
| Oct 30, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 61.62 | -0.26% |
| Oct 29, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 61.78 | -0.24% |
| Oct 28, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 61.93 | 0.06% |
| Oct 25, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 61.89 | -0.41% |
| Oct 24, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 62.14 | -0.51% |
| Oct 23, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 62.47 | -0.30% |
| Oct 22, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 62.66 | 0.11% |
| Oct 21, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 62.59 | -0.66% |
| Oct 18, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 63.00 | 0.11% |
| Oct 17, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 62.94 | - |
| Oct 16, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 62.94 | 0.56% |
| Oct 15, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 62.59 | -0.41% |
| Oct 14, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 62.84 | 0.90% |
| Oct 11, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 62.29 | 0.67% |
| Oct 10, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 61.87 | -0.37% |
| Oct 9, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 62.10 | 0.98% |
| Oct 8, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 61.49 | 0.76% |
| Oct 7, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 61.03 | -0.88% |
| Oct 4, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 61.57 | 0.39% |
| Oct 3, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 61.33 | -0.35% |
| Oct 2, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 61.55 | 0.02% |
| Oct 1, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 61.54 | -0.76% |
| Sep 30, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.01 | 0.24% |
| Sep 27, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 61.70 | -0.09% |
| Sep 26, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 61.76 | 0.29% |
| Sep 25, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 61.58 | -0.23% |
| Sep 24, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 61.72 | 0.03% |
| Sep 23, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 61.70 | 0.35% |
| Sep 20, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 61.48 | 0.02% |
| Sep 19, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 61.47 | 0.99% |
| Sep 18, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 60.87 | -0.39% |
| Sep 17, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 61.11 | -0.28% |
| Sep 16, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 61.28 | 0.15% |
| Sep 13, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 61.18 | 0.54% |
| Sep 12, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 60.85 | 0.56% |
| Sep 11, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 60.51 | 0.60% |