Nuveen ESG Dividend (NUDV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -1.99039121482 | 29.14 | 29.1569 | 28.12 | 6204 | 28.50592495 | SP |
| 4 | -0.18 | -0.62630480167 | 28.74 | 29.19 | 28.12 | 8047 | 28.8379233 | SP |
| 12 | -1.03 | -3.48090571139 | 29.59 | 29.6 | 27.15 | 9996 | 28.48713216 | SP |
| 26 | -0.2 | -0.695410292072 | 28.76 | 30.98 | 27.15 | 7969 | 29.06771721 | SP |
| 52 | 1.9408 | 7.29097794073 | 26.6192 | 30.98 | 25.63 | 4611 | 28.7926951 | SP |
| 156 | 3.5789 | 14.3264307817 | 24.9811 | 30.98 | 20.89 | 3551 | 26.26506774 | SP |
| 260 | 3.7 | 14.8833467418 | 24.86 | 30.98 | 20.89 | 3503 | 26.16494509 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 28.56 | 0.33 | 1.17 | 28.24 | 28.56 | 28.195 | 10134 |
| 1741303800 | 28.23 | -0.21 | -0.74 | 28.43 | 28.43 | 28.12 | 4700 |
| 1741217400 | 28.44 | 0.18 | 0.64 | 28.3 | 28.53 | 28.15 | 3995 |
| 1741131000 | 28.26 | -0.6 | -2.08 | 28.86 | 28.86 | 28.25 | 5506 |
| 1741044600 | 28.86 | -0.19 | -0.65 | 29.14 | 29.1569 | 28.73 | 6683 |
| 1740785400 | 29.05 | 0.36 | 1.25 | 28.69 | 29.05 | 28.65 | 2147 |
| 1740699000 | 28.69 | -0.01 | -0.03 | 28.77 | 28.94 | 28.69 | 5832 |
| 1740612600 | 28.7 | -0.15 | -0.52 | 28.85 | 28.92 | 28.6599 | 17402 |
| 1740526200 | 28.85 | 0.07 | 0.24 | 28.8 | 28.91 | 28.78 | 4351 |
| 1740439800 | 28.78 | 0.01 | 0.03 | 28.93 | 28.93 | 28.78 | 2464 |
| 1740180600 | 28.77 | -0.36 | -1.24 | 29.14 | 29.14 | 28.75 | 2046 |
| 1740094200 | 29.13 | -0.06 | -0.21 | 29.19 | 29.19 | 28.93 | 12454 |
| 1740007800 | 29.19 | 0.12 | 0.41 | 28.95 | 29.19 | 28.95 | 20318 |
| 1739921400 | 29.07 | 0.25 | 0.87 | 28.92 | 29.07 | 28.91 | 21138 |
| 1739575800 | 28.82 | 0.01 | 0.03 | 28.81 | 29 | 28.81 | 13200 |
| 1739489400 | 28.81 | 0.18 | 0.63 | 28.6 | 28.85 | 28.6 | 10772 |
| 1739403000 | 28.63 | -0.11 | -0.38 | 28.65 | 28.65 | 28.495 | 3965 |
| 1739316600 | 28.74 | 0.15 | 0.52 | 28.5911 | 28.74 | 28.5911 | 2865 |
| 1739230200 | 28.5911 | 0.08 | 0.28 | 28.74 | 28.74 | 28.49 | 2916 |
| 1738971000 | 28.51 | -0.18 | -0.63 | 28.75 | 28.75 | 28.5 | 5513 |
| 1738884600 | 28.69 | -0.06 | -0.21 | 28.84 | 28.84 | 28.55 | 61599 |
| 1738798200 | 28.75 | 0.26 | 0.91 | 28.49 | 28.75 | 28.49 | 9795 |
| 1738711800 | 28.49 | -0.06 | -0.21 | 28.54 | 28.56 | 28.38 | 2338 |
| 1738625400 | 28.55 | -0.13 | -0.45 | 28.41 | 28.639 | 28.17 | 10176 |
| 1738366200 | 28.68 | -0.17 | -0.59 | 28.85 | 28.93 | 28.6746 | 65921 |
| 1738279800 | 28.85 | 0.13 | 0.45 | 28.79 | 28.89 | 28.7799 | 1422 |
| 1738193400 | 28.72 | -0.02 | -0.07 | 28.83 | 28.93 | 28.71 | 10579 |
| 1738107000 | 28.74 | -0.29 | -1.00 | 28.99 | 28.99 | 28.74 | 45075 |
| 1738020600 | 29.03 | 0.26 | 0.90 | 28.93 | 29.03 | 28.83 | 5458 |
| 1737761400 | 28.77 | 0.22 | 0.76 | 28.78 | 28.83 | 28.72 | 4513 |
| 1737675000 | 28.5537 | 0 | 0.00 | 28.5537 | 28.5537 | 28.5537 | 0 |
| 1737588600 | 28.5537 | -0.17 | -0.58 | 28.77 | 28.77 | 28.5537 | 10209 |
| 1737502200 | 28.72 | 0.31 | 1.09 | 28.59 | 28.75 | 28.59 | 1926 |
| 1737156600 | 28.41 | 0.2 | 0.71 | 28.49 | 28.49 | 28.3874 | 9196 |
| 1737070200 | 28.21 | 0.1 | 0.36 | 28.07 | 28.23 | 27.9619 | 6771 |
| 1736983800 | 28.11 | 0.34 | 1.22 | 28.33 | 28.33 | 28.05 | 1509 |
| 1736897400 | 27.77 | 0.25 | 0.91 | 27.66 | 27.77 | 27.58 | 8143 |
| 1736811000 | 27.52 | 0.31 | 1.14 | 27.15 | 27.52 | 27.15 | 11925 |
| 1736551800 | 27.21 | -0.47 | -1.70 | 27.62 | 27.62 | 27.21 | 4175 |
| 1736379000 | 27.68 | 0.03 | 0.11 | 27.68 | 27.69 | 27.46 | 8081 |
| 1736292600 | 27.65 | 0 | 0.00 | 27.83 | 27.83 | 27.56 | 16537 |
| 1736206200 | 27.65 | -0.05 | -0.18 | 27.86 | 27.92 | 27.62 | 4629 |
| 1735947000 | 27.7 | 0.21 | 0.76 | 27.49 | 27.71 | 27.485 | 6548 |
| 1735860600 | 27.49 | -0.09 | -0.33 | 27.6 | 27.73 | 27.45 | 4084 |
| 1735687800 | 27.58 | 0.08 | 0.29 | 27.63 | 27.66 | 27.48 | 2650 |
| 1735601400 | 27.5 | -0.26 | -0.94 | 27.49 | 27.53 | 27.325 | 3028 |
| 1735342200 | 27.76 | -0.17 | -0.61 | 27.7 | 27.83 | 27.7 | 2716 |
| 1735255800 | 27.93 | 0.07 | 0.25 | 27.86 | 27.93 | 27.8335 | 6588 |
| 1735077840 | 27.86 | 0.2 | 0.72 | 27.66 | 27.86 | 27.61 | 4004 |
| 1734996600 | 27.66 | 0.07 | 0.25 | 27.43 | 27.66 | 27.4 | 1529 |
| 1734737400 | 27.59 | 0.37 | 1.36 | 27.27 | 27.68 | 27.27 | 6684 |
| 1734651000 | 27.22 | -0.1 | -0.35 | 27.56 | 27.62 | 27.22 | 21767 |
| 1734564600 | 27.315 | -1.91 | -6.52 | 28.0993 | 28.1899 | 27.3001 | 6173 |
| 1734478200 | 29.22 | -0.18 | -0.61 | 29.4 | 29.4 | 29.1571 | 3119 |
| 1734391800 | 29.4 | -0.19 | -0.64 | 29.59 | 29.6 | 29.4 | 11992 |
| 1734132600 | 29.59 | -0.06 | -0.20 | 29.73 | 29.73 | 29.5499 | 3981 |
| 1734046200 | 29.65 | -0.07 | -0.23 | 29.79 | 29.79 | 29.65 | 2220 |
| 1733959800 | 29.717 | -0.14 | -0.48 | 29.86 | 29.86 | 29.717 | 3185 |
| 1733873400 | 29.86 | -0.22 | -0.73 | 30.08 | 30.08 | 29.825 | 4017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
