Nuveen ESG Dividend (NUDV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.14 | -7.19811638076 | 29.73 | 29.73 | 27.22 | 9406 | 28.12155564 | SP |
| 4 | -2.72 | -8.97393599472 | 30.31 | 30.98 | 27.22 | 6621 | 29.54870504 | SP |
| 12 | -1.8926 | -6.41937956625 | 29.4826 | 30.98 | 27.22 | 6445 | 29.71906417 | SP |
| 26 | 0.8273 | 3.09124266236 | 26.7627 | 30.98 | 26.51 | 4290 | 29.37705001 | SP |
| 52 | 2.15 | 8.45125786164 | 25.44 | 30.98 | 25.0399 | 3698 | 28.10467462 | SP |
| 156 | 1.91 | 7.43769470405 | 25.68 | 30.98 | 20.89 | 3020 | 25.77336826 | SP |
| 260 | 2.73 | 10.9814963797 | 24.86 | 30.98 | 20.89 | 3070 | 25.71997323 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787000 | 30.08 | -0.15 | -0.50 | 30.23 | 30.23 | 30.07 | 2637 |
| 1733527800 | 30.23 | -0.08 | -0.26 | 30.31 | 30.31 | 30.18 | 15503 |
| 1733441400 | 30.31 | -0.06 | -0.20 | 30.37 | 30.4 | 30.31 | 6617 |
| 1733355000 | 30.37 | -0.13 | -0.43 | 30.5 | 30.5 | 30.32 | 1045 |
| 1733268600 | 30.5 | -0.24 | -0.78 | 30.74 | 30.74 | 30.5 | 6283 |
| 1733182200 | 30.74 | -0.18 | -0.58 | 30.98 | 30.98 | 30.66 | 3244 |
| 1732917840 | 30.92 | 0.09 | 0.29 | 30.96 | 30.97 | 30.92 | 454 |
| 1732750200 | 30.83 | -0.03 | -0.10 | 30.86 | 30.97 | 30.83 | 2600 |
| 1732663800 | 30.86 | -0.04 | -0.13 | 30.9 | 30.9 | 30.6747 | 2498 |
| 1732577400 | 30.9 | 0.32 | 1.05 | 30.64 | 30.95 | 30.64 | 2567 |
| 1732318200 | 30.58 | 0.27 | 0.89 | 30.31 | 30.58 | 30.31 | 25901 |
| 1732231800 | 30.31 | 0.42 | 1.41 | 29.89 | 30.34 | 29.89 | 2030 |
| 1732145400 | 29.89 | -0.02 | -0.07 | 29.91 | 29.91 | 29.75 | 6417 |
| 1732059000 | 29.91 | -0.17 | -0.57 | 29.99 | 29.99 | 29.7818 | 6340 |
| 1731972600 | 30.08 | 0.15 | 0.50 | 30 | 30.09 | 29.97 | 7503 |
| 1731713400 | 29.93 | -0.1 | -0.33 | 30.03 | 30.03 | 29.855 | 8713 |
| 1731627000 | 30.03 | -0.18 | -0.60 | 30.21 | 30.21 | 30.02 | 2087 |
| 1731540600 | 30.21 | 0.04 | 0.13 | 30.17 | 30.31 | 30.16 | 4509 |
| 1731454200 | 30.17 | -0.28 | -0.92 | 30.45 | 30.45 | 30.15 | 4496 |
| 1731367800 | 30.45 | 0.15 | 0.50 | 30.41 | 30.5675 | 30.41 | 7231 |
| 1731108600 | 30.2971 | 0.09 | 0.29 | 30.21 | 30.3518 | 30.21 | 707 |
| 1731022200 | 30.21 | 0 | 0.00 | 30.27 | 30.27 | 30.21 | 2444 |
| 1730935800 | 30.21 | 0.76 | 2.58 | 29.45 | 30.21 | 29.45 | 537 |
| 1730849400 | 29.45 | 0.26 | 0.89 | 29.22 | 29.45 | 29.22 | 468 |
| 1730763000 | 29.19 | -0.04 | -0.13 | 29.18 | 29.33 | 29.16 | 2751 |
| 1730500200 | 29.227 | -0.04 | -0.15 | 29.27 | 29.44 | 29.227 | 37263 |
| 1730413800 | 29.27 | -0.22 | -0.75 | 29.49 | 29.49 | 29.27 | 2057 |
| 1730327400 | 29.49 | -0.01 | -0.03 | 29.5 | 29.62 | 29.49 | 787 |
| 1730241000 | 29.5 | -0.19 | -0.64 | 29.69 | 29.69 | 29.5 | 10936 |
| 1730154600 | 29.69 | 0.23 | 0.78 | 29.72 | 29.74 | 29.66 | 20206 |
| 1729895400 | 29.46 | -0.27 | -0.91 | 29.89 | 29.89 | 29.46 | 800 |
| 1729809000 | 29.73 | -0.03 | -0.10 | 29.76 | 29.76 | 29.65 | 16418 |
| 1729722600 | 29.76 | -0.01 | -0.04 | 29.7713 | 29.8356 | 29.75 | 755 |
| 1729636200 | 29.7713 | -0.02 | -0.06 | 29.79 | 29.79 | 29.75 | 188 |
| 1729549800 | 29.79 | -0.42 | -1.39 | 30.11 | 30.11 | 29.79 | 3935 |
| 1729290600 | 30.21 | -0.03 | -0.10 | 30.29 | 30.29 | 30.12 | 13057 |
| 1729204200 | 30.24 | -0.01 | -0.03 | 30.25 | 30.265 | 30.23 | 42007 |
| 1729117800 | 30.25 | 0.24 | 0.80 | 30.01 | 30.28 | 30.01 | 909 |
| 1729031400 | 30.01 | -0.01 | -0.03 | 30.02 | 30.17 | 30.01 | 5740 |
| 1728945000 | 30.02 | 0.19 | 0.64 | 29.87 | 30.04 | 29.87 | 6250 |
| 1728685800 | 29.83 | 0.34 | 1.15 | 29.61 | 29.83 | 29.61 | 2292 |
| 1728599400 | 29.4908 | -0.16 | -0.54 | 29.6499 | 29.6499 | 29.47 | 2420 |
| 1728513000 | 29.6499 | 0.24 | 0.81 | 29.4109 | 29.6499 | 29.4109 | 2532 |
| 1728426600 | 29.4109 | 0.13 | 0.43 | 29.2856 | 29.4109 | 29.25 | 52 |
| 1728340200 | 29.2856 | -0.16 | -0.56 | 29.04 | 29.2856 | 29.04 | 3674 |
| 1728081000 | 29.45 | 0.18 | 0.63 | 29.49 | 29.49 | 29.2799 | 1892 |
| 1727994600 | 29.2664 | -0.21 | -0.72 | 29.48 | 29.48 | 29.24 | 5373 |
| 1727908200 | 29.48 | -0.05 | -0.17 | 29.53 | 29.53 | 29.45 | 994 |
| 1727821800 | 29.53 | -0.13 | -0.42 | 29.6558 | 29.6558 | 29.46 | 1080 |
| 1727735400 | 29.6558 | 0.11 | 0.36 | 29.59 | 29.6558 | 29.49 | 9543 |
| 1727476200 | 29.55 | -0.09 | -0.30 | 29.4826 | 29.68 | 29.4826 | 7260 |
| 1727389800 | 29.64 | 0.13 | 0.44 | 29.51 | 29.64 | 29.51 | 9484 |
| 1727303400 | 29.51 | -0.18 | -0.61 | 29.62 | 29.64 | 29.5 | 13183 |
| 1727217000 | 29.69 | 0.06 | 0.20 | 29.75 | 29.75 | 29.67 | 7023 |
| 1727130600 | 29.63 | 0.14 | 0.47 | 29.64 | 29.64 | 29.59 | 606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
