Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen High Income December 2019 Target Term Fund (NY: JHD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.755 8.797 8.660 8.669 124,741 -0.09(-0.98%)
Oct 28, 2016 8.695 8.755 8.686 8.755 45,510 +0.02(+0.20%)
Oct 27, 2016 8.763 8.777 8.677 8.738 93,628 -0.03(-0.39%)
Oct 26, 2016 8.734 8.806 8.730 8.772 66,331 +0.01(+0.10%)
Oct 25, 2016 8.720 8.776 8.677 8.763 37,916 +0.02(+0.20%)
Oct 24, 2016 8.667 8.763 8.660 8.746 58,870 +0.11(+1.29%)
Oct 21, 2016 8.643 8.677 8.635 8.635 49,532 +0.01(+0.10%)
Oct 20, 2016 8.703 8.729 8.626 8.626 73,044 -0.04(-0.50%)
Oct 19, 2016 8.712 8.713 8.660 8.669 71,813 -0.02(-0.20%)
Oct 18, 2016 8.763 8.763 8.686 8.686 33,397 -0.05(-0.59%)
Oct 17, 2016 8.729 8.798 8.703 8.738 48,164 +0.03(+0.39%)
Oct 14, 2016 8.789 8.806 8.703 8.703 57,087 -0.11(-1.28%)
Oct 13, 2016 8.832 8.832 8.782 8.816 19,857 +0.03(+0.31%)
Oct 12, 2016 8.841 8.841 8.772 8.789 51,221 +0.07(+0.79%)
Oct 11, 2016 8.797 8.797 8.720 8.720 47,749 -0.01(-0.10%)
Oct 10, 2016 8.747 8.776 8.694 8.729 52,497 -0.03(-0.39%)
Oct 07, 2016 8.796 8.805 8.712 8.763 50,311 +0.04(+0.49%)
Oct 06, 2016 8.780 8.805 8.720 8.720 58,370 -0.01(-0.10%)
Oct 05, 2016 8.754 8.780 8.729 8.729 70,507 -0.05(-0.58%)
Oct 04, 2016 8.711 8.788 8.694 8.780 57,677 +0.06(+0.69%)
Oct 03, 2016 8.763 8.763 8.703 8.720 58,123 -0.01(-0.10%)
Sep 30, 2016 8.694 8.763 8.694 8.729 71,271 +0.02(+0.20%)
Sep 29, 2016 8.694 8.754 8.694 8.711 42,837 -0.05(-0.59%)
Sep 28, 2016 8.635 8.763 8.635 8.763 187,203 +0.09(+1.08%)
Sep 27, 2016 8.677 8.677 8.635 8.669 42,411 -0.08(-0.88%)
Sep 26, 2016 8.720 8.746 8.600 8.746 68,124 +0.07(+0.79%)
Sep 23, 2016 8.754 8.792 8.677 8.677 58,689 -0.07(-0.78%)
Sep 22, 2016 8.705 8.763 8.669 8.746 43,475 +0.08(+0.89%)
Sep 21, 2016 8.626 8.720 8.626 8.669 67,970 +0.04(+0.50%)
Sep 20, 2016 8.617 8.635 8.575 8.626 109,273 +0.00(+0.00%)
Sep 19, 2016 8.635 8.669 8.600 8.626 56,757 -0.01(-0.10%)
Sep 16, 2016 8.635 8.669 8.575 8.635 59,551 +0.00(+0.00%)
Sep 15, 2016 8.703 8.711 8.575 8.635 79,104 +0.06(+0.70%)
Sep 14, 2016 8.711 8.737 8.566 8.575 166,705 -0.21(-2.36%)
Sep 13, 2016 8.720 8.782 8.643 8.782 22,702 +0.11(+1.21%)
Sep 12, 2016 8.736 8.736 8.609 8.677 52,859 +0.07(+0.79%)
Sep 09, 2016 8.762 8.762 8.592 8.609 86,404 -0.14(-1.65%)
Sep 08, 2016 8.762 8.762 8.728 8.753 16,110 -0.01(-0.10%)
Sep 07, 2016 8.762 8.762 8.735 8.762 31,783 +0.00(+0.00%)
Sep 06, 2016 8.762 8.762 8.679 8.762 62,476 +0.06(+0.68%)
Sep 02, 2016 8.704 8.702 8.702 8.702 19,631 -0.01(-0.10%)
Sep 01, 2016 8.728 8.728 8.685 8.711 26,151 -0.01(-0.10%)
Aug 31, 2016 8.651 8.745 8.651 8.719 103,216 +0.09(+0.99%)
Aug 30, 2016 8.617 8.643 8.609 8.634 32,951 -0.03(-0.29%)
Aug 29, 2016 8.660 8.660 8.630 8.660 56,822 +0.04(+0.49%)
Aug 26, 2016 8.592 8.651 8.592 8.617 50,379 +0.03(+0.30%)
Aug 25, 2016 8.600 8.628 8.566 8.592 95,621 -0.04(-0.50%)
Aug 24, 2016 8.634 8.651 8.592 8.635 68,356 -0.01(-0.09%)
Aug 23, 2016 8.609 8.651 8.575 8.643 117,019 +0.08(+0.89%)
Aug 22, 2016 8.609 8.626 8.558 8.566 115,607 -0.03(-0.30%)
Aug 19, 2016 8.592 8.593 8.566 8.592 93,533 +0.00(+0.00%)
Aug 18, 2016 8.558 8.617 8.558 8.592 166,182 +0.03(+0.40%)
Aug 17, 2016 8.592 8.600 8.549 8.558 246,126 -0.03(-0.41%)
Aug 16, 2016 8.575 8.609 8.566 8.593 100,192 -0.02(-0.29%)
Aug 15, 2016 8.600 8.617 8.600 8.617 83,593 +0.02(+0.20%)
Aug 12, 2016 8.592 8.609 8.558 8.600 63,626 -0.01(-0.10%)
Aug 11, 2016 8.575 8.617 8.566 8.609 175,165 +0.06(+0.70%)
Aug 10, 2016 8.549 8.574 8.523 8.549 172,663 -0.01(-0.10%)
Aug 09, 2016 8.549 8.557 8.540 8.557 66,807 +0.00(+0.00%)
Aug 08, 2016 8.555 8.574 8.540 8.557 99,258 +0.01(+0.10%)
Aug 05, 2016 8.557 8.583 8.540 8.549 102,642 -0.01(-0.10%)
Aug 04, 2016 8.580 8.591 8.549 8.557 126,202 -0.03(-0.30%)
Aug 03, 2016 8.591 8.617 8.574 8.583 83,829 -0.01(-0.10%)
Aug 02, 2016 8.557 8.591 8.528 8.591 150,244 +0.03(+0.30%)
Aug 01, 2016 8.591 8.600 8.549 8.566 115,674 -0.01(-0.10%)
Jul 29, 2016 8.566 8.608 8.566 8.574 118,271 +0.01(+0.10%)
Jul 28, 2016 8.608 8.617 8.566 8.566 114,681 -0.04(-0.49%)
Jul 27, 2016 8.633 8.633 8.557 8.608 137,050 -0.02(-0.20%)
Jul 26, 2016 8.583 8.626 8.557 8.625 104,456 +0.02(+0.20%)
Jul 25, 2016 8.687 8.718 8.549 8.608 107,418 -0.14(-1.64%)
Jul 22, 2016 8.549 8.760 8.549 8.752 116,720 +0.13(+1.47%)
Jul 21, 2016 8.608 8.625 8.549 8.625 78,300 +0.05(+0.59%)
Jul 20, 2016 8.574 8.620 8.574 8.574 78,848 -0.05(-0.59%)
Jul 19, 2016 8.583 8.633 8.557 8.625 73,987 +0.08(+0.89%)
Jul 18, 2016 8.600 8.633 8.532 8.549 119,768 -0.01(-0.10%)
Jul 15, 2016 8.557 8.583 8.549 8.557 30,221 -0.03(-0.30%)
Jul 14, 2016 8.557 8.598 8.523 8.583 76,150 +0.03(+0.40%)
Jul 13, 2016 8.633 8.633 8.515 8.549 56,441 -0.03(-0.39%)
Jul 12, 2016 8.582 8.591 8.532 8.582 57,183 -0.00(-0.01%)
Jul 11, 2016 8.590 8.591 8.549 8.583 29,969 +0.00(+0.00%)
Jul 08, 2016 8.591 8.591 8.549 8.583 23,598 +0.01(+0.10%)
Jul 07, 2016 8.565 8.591 8.515 8.574 21,882 -0.00(-0.06%)
Jul 06, 2016 8.540 8.582 8.506 8.579 71,833 +0.04(+0.44%)
Jul 05, 2016 8.570 8.572 8.506 8.541 36,222 -0.05(-0.57%)
Jul 01, 2016 8.826 8.591 8.591 8.591 50,343 -0.11(-1.26%)
Jun 30, 2016 8.582 8.843 8.523 8.700 306,363 +0.15(+1.77%)
Jun 29, 2016 8.532 8.704 8.464 8.549 154,838 +0.04(+0.50%)
Jun 28, 2016 8.490 8.523 8.464 8.506 137,172 +0.04(+0.50%)
Jun 27, 2016 8.447 8.515 8.439 8.464 87,569 +0.01(+0.10%)
Jun 24, 2016 8.473 8.532 8.439 8.456 119,801 -0.02(-0.20%)
Jun 23, 2016 8.498 8.514 8.464 8.473 44,673 -0.01(-0.10%)
Jun 22, 2016 8.490 8.506 8.464 8.481 95,903 -0.02(-0.20%)
Jun 21, 2016 8.481 8.502 8.464 8.498 110,516 +0.03(+0.30%)
Jun 20, 2016 8.532 8.540 8.464 8.473 47,523 -0.03(-0.30%)
Jun 17, 2016 8.532 8.532 8.481 8.498 56,012 -0.01(-0.10%)
Jun 16, 2016 8.473 8.540 8.464 8.506 62,013 +0.00(+0.00%)
Jun 15, 2016 8.515 8.540 8.481 8.506 178,925 -0.01(-0.10%)
Jun 14, 2016 8.549 8.549 8.506 8.515 120,693 -0.03(-0.39%)
Jun 13, 2016 8.557 8.574 8.549 8.549 8,546 -0.01(-0.10%)
Jun 10, 2016 8.549 8.582 8.549 8.557 20,329 +0.01(+0.10%)
Jun 09, 2016 8.586 8.586 8.549 8.549 59,107 -0.04(-0.49%)
Jun 08, 2016 8.549 8.591 8.549 8.591 59,606 +0.03(+0.39%)
Jun 07, 2016 8.582 8.591 8.557 8.557 17,149 -0.03(-0.39%)
Jun 06, 2016 8.591 8.591 8.557 8.591 30,501 +0.00(+0.00%)
Jun 03, 2016 8.591 8.591 8.574 8.591 26,691 +0.01(+0.10%)
Jun 02, 2016 8.549 8.591 8.532 8.582 55,925 +0.06(+0.69%)
Jun 01, 2016 8.549 8.565 8.523 8.523 43,620 +0.00(+0.00%)
May 31, 2016 8.549 8.565 8.523 8.523 64,800 +0.02(+0.20%)
May 27, 2016 8.530 8.506 8.506 8.506 53,905 -0.04(-0.49%)
May 26, 2016 8.490 8.557 8.490 8.549 83,023 +0.04(+0.50%)
May 25, 2016 8.490 8.523 8.481 8.506 60,837 +0.03(+0.30%)
May 24, 2016 8.532 8.540 8.481 8.481 113,956 -0.08(-0.98%)
May 23, 2016 8.464 8.565 8.456 8.565 197,118 +0.10(+1.19%)
May 20, 2016 8.490 8.498 8.464 8.464 44,887 -0.03(-0.40%)
May 19, 2016 8.506 8.506 8.464 8.498 33,114 -0.01(-0.10%)
May 18, 2016 8.490 8.523 8.482 8.506 87,526 +0.02(+0.20%)
May 17, 2016 8.464 8.498 8.439 8.490 54,081 +0.04(+0.50%)
May 16, 2016 8.473 8.498 8.439 8.447 103,760 +0.01(+0.10%)
May 13, 2016 8.515 8.540 8.431 8.439 298,193 -0.01(-0.10%)
May 12, 2016 8.506 8.506 8.431 8.447 245,880 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.