NUVEEN CONCENTRATED CORE FUND CLASS I (NCAFX) Exchange: NMFQS

Data as of Aug. 22, 2025

$28.26 ($0.00) 0.00%

NUVEEN CONCENTRATED CORE FUND CLASS I - Daily Information
Click for more stock information on NUVEEN CONCENTRATED CORE FUND CLASS I.
Daily Information Data
Date Aug. 22, 2025
Open $28.26
Previous Close $28.26
High $28.26
Low $28.26
Adjusted Open $28.26
Previous Adjusted Close $28.26
Adjusted High $28.26
Adjusted Low $28.26

About NUVEEN CONCENTRATED CORE FUND CLASS I (NCAFX)

DELISTED - The Fund pursues its objective by investing in a portfolio of 15-30 equity securities. Substantially all of the equity securities in which the Fund invests will be included in the Fund’s benchmark index, the Russell 1000 Index, at the time of purchase. Under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in equity securities. The Fund’s sub-adviser will focus on larger capitalization companies in the Russell 1000 Index, and will select securities using an investment process that combines quantitative techniques, fundamental analysis and risk management. Securities generally are added to the portfolio based both on security rankings provided by multi-factor quantitative models and on fundamental analysis of the securities. In addition, the sub-adviser will utilize risk management techniques to establish constraints on the amounts invested in individual securities and sectors. The Fund’s sub-adviser will generally sell a security if its model ranking declines significantly or research reveals a significant deterioration of the company’s fundamentals. The Fund may enter into stock index futures contracts to manage cash flows into and out of the Fund.

Historical Stock Data for NUVEEN CONCENTRATED CORE FUND CLASS I (NCAFX)

Date Open High Low Close Adj.Close Volume
2018-12-28 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-27 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-26 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-24 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-21 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-20 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-19 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-18 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-17 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-14 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-13 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-11 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-10 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-07 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-06 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-04 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-12-03 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-30 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-29 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-28 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-27 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-26 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-23 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-21 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-20 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-19 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-16 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-15 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-14 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-13 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-12 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-09 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-08 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-07 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-06 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-05 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-02 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-11-01 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-31 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-30 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-29 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-26 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-25 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-24 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-23 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-22 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-19 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-18 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-17 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-16 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-15 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-12 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-11 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-10 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-09 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-08 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-05 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-04 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-03 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-02 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-10-01 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-28 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-27 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-26 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-25 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-24 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-21 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-20 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-19 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-18 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-17 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-14 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-13 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-12 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-11 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-10 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-07 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-06 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-05 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-09-04 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-31 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-30 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-29 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-28 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-27 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-24 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-23 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-22 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-21 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-20 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-17 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-16 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-15 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-14 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-13 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-09 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-08 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-07 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-06 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-03 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-02 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-08-01 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-07-31 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-07-30 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-07-27 $28.26 $28.26 $28.26 $28.26 $28.26 0
2018-07-26 $28.48 $28.48 $28.48 $28.48 $28.48 0
2018-07-25 $28.58 $28.58 $28.58 $28.58 $28.58 0
2018-07-24 $30.46 $30.46 $30.46 $30.46 $28.43 0
2018-07-23 $30.52 $30.52 $30.52 $30.52 $28.48 0
2018-07-20 $30.45 $30.45 $30.45 $30.45 $28.42 0
2018-07-19 $30.51 $30.51 $30.51 $30.51 $28.47 0
2018-07-18 $30.81 $30.81 $30.81 $30.81 $28.75 0
2018-07-17 $30.67 $30.67 $30.67 $30.67 $28.62 0
2018-07-16 $30.64 $30.64 $30.64 $30.64 $28.59 0
2018-07-13 $30.73 $30.73 $30.73 $30.73 $28.68 0
2018-07-12 $30.65 $30.65 $30.65 $30.65 $28.60 0
2018-07-11 $30.40 $30.40 $30.40 $30.40 $28.37 0
2018-07-10 $30.70 $30.70 $30.70 $30.70 $28.65 0
2018-07-09 $30.58 $30.58 $30.58 $30.58 $28.54 0
2018-07-06 $30.33 $30.33 $30.33 $30.33 $28.30 0
2018-07-05 $30.16 $30.16 $30.16 $30.16 $28.15 0
2018-07-03 $29.94 $29.94 $29.94 $29.94 $27.94 0
2018-07-02 $30.00 $30.00 $30.00 $30.00 $28.00 0
2018-06-29 $29.82 $29.82 $29.82 $29.82 $27.83 0
2018-06-28 $29.87 $29.87 $29.87 $29.87 $27.87 0
2018-06-27 $30.16 $30.16 $30.16 $30.16 $28.15 0
2018-06-26 $30.46 $30.46 $30.46 $30.46 $28.43 0
2018-06-25 $30.50 $30.50 $30.50 $30.50 $28.46 0
2018-06-22 $31.05 $31.05 $31.05 $31.05 $28.98 0
2018-06-21 $31.04 $31.04 $31.04 $31.04 $28.97 0
2018-06-20 $31.18 $31.18 $31.18 $31.18 $29.10 0
2018-06-19 $31.04 $31.04 $31.04 $31.04 $28.97 0
2018-06-18 $31.10 $31.10 $31.10 $31.10 $29.02 0
2018-06-15 $31.23 $31.23 $31.23 $31.23 $29.14 0
2018-06-14 $31.21 $31.21 $31.21 $31.21 $29.12 0
2018-06-13 $31.13 $31.13 $31.13 $31.13 $29.05 0
2018-06-12 $31.12 $31.12 $31.12 $31.12 $29.04 0
2018-06-11 $31.19 $31.19 $31.19 $31.19 $29.11 0
2018-06-08 $31.01 $31.01 $31.01 $31.01 $28.94 0
2018-06-07 $30.95 $30.95 $30.95 $30.95 $28.88 0
2018-06-06 $30.94 $30.94 $30.94 $30.94 $28.87 0
2018-06-05 $30.56 $30.56 $30.56 $30.56 $28.52 0
2018-06-04 $30.58 $30.58 $30.58 $30.58 $28.54 0
2018-06-01 $30.57 $30.57 $30.57 $30.57 $28.53 0
2018-05-31 $30.09 $30.09 $30.09 $30.09 $28.08 0
2018-05-30 $30.24 $30.24 $30.24 $30.24 $28.22 0
2018-05-29 $29.86 $29.86 $29.86 $29.86 $27.87 0
2018-05-25 $30.32 $30.32 $30.32 $30.32 $28.29 0
2018-05-24 $30.40 $30.40 $30.40 $30.40 $28.37 0
2018-05-23 $30.43 $30.43 $30.43 $30.43 $28.40 0
2018-05-22 $30.45 $30.45 $30.45 $30.45 $28.42 0
2018-05-21 $30.43 $30.43 $30.43 $30.43 $28.40 0
2018-05-18 $30.25 $30.25 $30.25 $30.25 $28.23 0
2018-05-17 $30.48 $30.48 $30.48 $30.48 $28.44 0
2018-05-16 $30.34 $30.34 $30.34 $30.34 $28.31 0
2018-05-15 $30.10 $30.10 $30.10 $30.10 $28.09 0
2018-05-14 $30.20 $30.20 $30.20 $30.20 $28.18 0
2018-05-11 $30.02 $30.02 $30.02 $30.02 $28.01 0
2018-05-10 $29.83 $29.83 $29.83 $29.83 $27.84 0
2018-05-09 $29.43 $29.43 $29.43 $29.43 $27.46 0
2018-05-08 $29.30 $29.30 $29.30 $29.30 $27.34 0
2018-05-07 $29.37 $29.37 $29.37 $29.37 $27.41 0
2018-05-04 $29.36 $29.36 $29.36 $29.36 $27.40 0
2018-05-03 $29.15 $29.15 $29.15 $29.15 $27.20 0
2018-05-02 $29.38 $29.38 $29.38 $29.38 $27.42 0
2018-05-01 $29.62 $29.62 $29.62 $29.62 $27.64 0
2018-04-30 $29.68 $29.68 $29.68 $29.68 $27.70 0
2018-04-27 $30.10 $30.10 $30.10 $30.10 $28.09 0
2018-04-26 $30.19 $30.19 $30.19 $30.19 $28.17 0
2018-04-25 $29.98 $29.98 $29.98 $29.98 $27.98 0
2018-04-24 $29.86 $29.86 $29.86 $29.86 $27.87 0
2018-04-23 $30.01 $30.01 $30.01 $30.01 $28.01 0
2018-04-20 $29.81 $29.81 $29.81 $29.81 $27.82 0
2018-04-19 $30.01 $30.01 $30.01 $30.01 $28.01 0
2018-04-18 $30.26 $30.26 $30.26 $30.26 $28.24 0
2018-04-17 $30.10 $30.10 $30.10 $30.10 $28.09 0
2018-04-16 $29.79 $29.79 $29.79 $29.79 $27.80 0
2018-04-13 $29.24 $29.24 $29.24 $29.24 $27.29 0
2018-04-12 $29.37 $29.37 $29.37 $29.37 $27.41 0
2018-04-11 $29.15 $29.15 $29.15 $29.15 $27.20 0
2018-04-10 $29.29 $29.29 $29.29 $29.29 $27.33 0
2018-04-09 $28.82 $28.82 $28.82 $28.82 $26.89 0
2018-04-06 $28.73 $28.73 $28.73 $28.73 $26.81 0
2018-04-05 $29.35 $29.35 $29.35 $29.35 $27.39 0
2018-04-04 $29.32 $29.32 $29.32 $29.32 $27.36 0
2018-04-03 $28.89 $28.89 $28.89 $28.89 $26.96 0
2018-04-02 $28.58 $28.58 $28.58 $28.58 $26.67 0
2018-03-29 $29.15 $29.15 $29.15 $29.15 $27.20 0
2018-03-28 $28.93 $28.93 $28.93 $28.93 $27.00 0
2018-03-27 $28.83 $28.83 $28.83 $28.83 $26.90 0
2018-03-26 $29.27 $29.27 $29.27 $29.27 $27.31 0
2018-03-23 $28.56 $28.56 $28.56 $28.56 $26.65 0
2018-03-22 $29.31 $29.31 $29.31 $29.31 $27.35 0
2018-03-21 $29.97 $29.97 $29.97 $29.97 $27.97 0
2018-03-20 $30.00 $30.00 $30.00 $30.00 $28.00 0
2018-03-19 $30.01 $30.01 $30.01 $30.01 $28.01 0
2018-03-16 $30.51 $30.51 $30.51 $30.51 $28.47 0
2018-03-15 $30.38 $30.38 $30.38 $30.38 $28.35 0
2018-03-14 $30.49 $30.49 $30.49 $30.49 $28.45 0
2018-03-13 $30.58 $30.58 $30.58 $30.58 $28.54 0
2018-03-12 $30.74 $30.74 $30.74 $30.74 $28.69 0
2018-03-09 $30.88 $30.88 $30.88 $30.88 $28.82 0
2018-03-08 $30.40 $30.40 $30.40 $30.40 $28.37 0
2018-03-07 $30.27 $30.27 $30.27 $30.27 $28.25 0
2018-03-06 $30.22 $30.22 $30.22 $30.22 $28.20 0
2018-03-05 $30.08 $30.08 $30.08 $30.08 $28.07 0
2018-03-02 $29.78 $29.78 $29.78 $29.78 $27.79 0
2018-03-01 $29.70 $29.70 $29.70 $29.70 $27.72 0
2018-02-28 $30.13 $30.13 $30.13 $30.13 $28.12 0
2018-02-27 $30.57 $30.57 $30.57 $30.57 $28.53 0
2018-02-26 $30.87 $30.87 $30.87 $30.87 $28.81 0
2018-02-23 $30.62 $30.62 $30.62 $30.62 $28.57 0
2018-02-22 $30.17 $30.17 $30.17 $30.17 $28.15 0
2018-02-21 $30.19 $30.19 $30.19 $30.19 $28.17 0
2018-02-20 $30.39 $30.39 $30.39 $30.39 $28.36 0
2018-02-16 $30.70 $30.70 $30.70 $30.70 $28.65 0
2018-02-15 $30.63 $30.63 $30.63 $30.63 $28.58 0
2018-02-14 $30.49 $30.49 $30.49 $30.49 $28.45 0
2018-02-13 $30.11 $30.11 $30.11 $30.11 $28.10 0
2018-02-12 $30.01 $30.01 $30.01 $30.01 $28.01 0
2018-02-09 $29.65 $29.65 $29.65 $29.65 $27.67 0
2018-02-08 $29.36 $29.36 $29.36 $29.36 $27.40 0
2018-02-07 $30.56 $30.56 $30.56 $30.56 $28.52 0
2018-02-06 $30.66 $30.66 $30.66 $30.66 $28.61 0
2018-02-05 $30.06 $30.06 $30.06 $30.06 $28.05 0
2018-02-02 $31.43 $31.43 $31.43 $31.43 $29.33 0
2018-02-01 $32.14 $32.14 $32.14 $32.14 $29.99 0
2018-01-31 $32.18 $32.18 $32.18 $32.18 $30.03 0
2018-01-30 $32.35 $32.35 $32.35 $32.35 $30.19 0
2018-01-29 $33.11 $33.11 $33.11 $33.11 $30.90 0
2018-01-26 $33.51 $33.51 $33.51 $33.51 $31.27 0
2018-01-25 $32.83 $32.83 $32.83 $32.83 $30.64 0
2018-01-24 $32.90 $32.90 $32.90 $32.90 $30.70 0
2018-01-23 $32.80 $32.80 $32.80 $32.80 $30.61 0
2018-01-22 $32.75 $32.75 $32.75 $32.75 $30.56 0
2018-01-19 $32.46 $32.46 $32.46 $32.46 $30.29 0
2018-01-18 $32.40 $32.40 $32.40 $32.40 $30.24 0
2018-01-17 $32.45 $32.45 $32.45 $32.45 $30.28 0
2018-01-16 $32.24 $32.24 $32.24 $32.24 $30.09 0
2018-01-12 $32.26 $32.26 $32.26 $32.26 $30.10 0
2018-01-11 $31.97 $31.97 $31.97 $31.97 $29.83 0
2018-01-10 $31.66 $31.66 $31.66 $31.66 $29.54 0
2018-01-09 $31.62 $31.62 $31.62 $31.62 $29.51 0
2018-01-08 $31.42 $31.42 $31.42 $31.42 $29.32 0
2018-01-05 $31.41 $31.41 $31.41 $31.41 $29.31 0
2018-01-04 $31.15 $31.15 $31.15 $31.15 $29.07 0
2018-01-03 $31.15 $31.15 $31.15 $31.15 $29.07 0
2018-01-02 $30.79 $30.79 $30.79 $30.79 $28.73 0
2017-12-29 $30.34 $30.34 $30.34 $30.34 $28.31 0
2017-12-28 $30.56 $30.56 $30.56 $30.56 $28.52 0
2017-12-27 $30.87 $30.87 $30.87 $30.87 $28.50 0
2017-12-26 $30.94 $30.94 $30.94 $30.94 $28.56 0
2017-12-22 $30.91 $30.91 $30.91 $30.91 $28.54 0
2017-12-21 $31.01 $31.01 $31.01 $31.01 $28.63 0
2017-12-20 $31.14 $31.14 $31.14 $31.14 $28.75 0
2017-12-19 $31.08 $31.08 $31.08 $31.08 $28.69 0
2017-12-18 $31.12 $31.12 $31.12 $31.12 $28.73 0
2017-12-15 $30.96 $30.96 $30.96 $30.96 $28.58 0
2017-12-14 $30.97 $30.97 $30.97 $30.97 $28.17 0
2017-12-13 $31.19 $31.19 $31.19 $31.19 $28.37 0
2017-12-12 $31.19 $31.19 $31.19 $31.19 $28.37 0
2017-12-11 $31.15 $31.15 $31.15 $31.15 $28.33 0
2017-12-08 $31.07 $31.07 $31.07 $31.07 $28.26 0
2017-12-07 $30.63 $30.63 $30.63 $30.63 $27.86 0
2017-12-06 $30.55 $30.55 $30.55 $30.55 $27.78 0
2017-12-05 $30.55 $30.55 $30.55 $30.55 $27.78 0
2017-12-04 $30.65 $30.65 $30.65 $30.65 $27.87 0
2017-12-01 $30.71 $30.71 $30.71 $30.71 $27.93 0
2017-11-30 $30.74 $30.74 $30.74 $30.74 $27.96 0
2017-11-29 $30.47 $30.47 $30.47 $30.47 $27.71 0
2017-11-28 $30.52 $30.52 $30.52 $30.52 $27.76 0
2017-11-27 $30.11 $30.11 $30.11 $30.11 $27.38 0
2017-11-24 $30.15 $30.15 $30.15 $30.15 $27.42 0
2017-11-22 $30.21 $30.21 $30.21 $30.21 $27.47 0
2017-11-21 $30.22 $30.22 $30.22 $30.22 $27.48 0
2017-11-20 $30.00 $30.00 $30.00 $30.00 $27.28 0
2017-11-17 $30.02 $30.02 $30.02 $30.02 $27.30 0
2017-11-16 $30.04 $30.04 $30.04 $30.04 $27.32 0
2017-11-15 $29.53 $29.53 $29.53 $29.53 $26.86 0
2017-11-14 $29.57 $29.57 $29.57 $29.57 $26.89 0
2017-11-13 $29.75 $29.75 $29.75 $29.75 $27.06 0
2017-11-10 $29.71 $29.71 $29.71 $29.71 $27.02 0
2017-11-09 $29.68 $29.68 $29.68 $29.68 $26.99 0
2017-11-08 $29.77 $29.77 $29.77 $29.77 $27.07 0
2017-11-07 $29.69 $29.69 $29.69 $29.69 $27.00 0
2017-11-06 $29.63 $29.63 $29.63 $29.63 $26.95 0
2017-11-03 $29.71 $29.71 $29.71 $29.71 $27.02 0
2017-11-02 $29.62 $29.62 $29.62 $29.62 $26.94 0
2017-11-01 $29.71 $29.71 $29.71 $29.71 $27.02 0
2017-10-31 $29.66 $29.66 $29.66 $29.66 $26.97 0
2017-10-30 $29.61 $29.61 $29.61 $29.61 $26.93 0
2017-10-27 $29.69 $29.69 $29.69 $29.69 $27.00 0
2017-10-26 $30.12 $30.12 $30.12 $30.12 $27.39 0
2017-10-25 $30.57 $30.57 $30.57 $30.57 $27.80 0
2017-10-24 $30.66 $30.66 $30.66 $30.66 $27.88 0
2017-10-23 $30.59 $30.59 $30.59 $30.59 $27.82 0
2017-10-20 $30.79 $30.79 $30.79 $30.79 $28.00 0
2017-10-19 $30.80 $30.80 $30.80 $30.80 $28.01 0
2017-10-18 $30.82 $30.82 $30.82 $30.82 $28.03 0
2017-10-17 $30.73 $30.73 $30.73 $30.73 $27.95 0
2017-10-16 $30.66 $30.66 $30.66 $30.66 $27.88 0
2017-10-13 $30.70 $30.70 $30.70 $30.70 $27.92 0
2017-10-12 $30.66 $30.66 $30.66 $30.66 $27.88 0
2017-10-11 $30.77 $30.77 $30.77 $30.77 $27.98 0
2017-10-10 $30.74 $30.74 $30.74 $30.74 $27.96 0
2017-10-09 $30.64 $30.64 $30.64 $30.64 $27.87 0
2017-10-06 $30.81 $30.81 $30.81 $30.81 $28.02 0
2017-10-05 $31.02 $31.02 $31.02 $31.02 $28.21 0
2017-10-04 $30.87 $30.87 $30.87 $30.87 $28.07 0
2017-10-03 $30.88 $30.88 $30.88 $30.88 $28.08 0
2017-10-02 $30.76 $30.76 $30.76 $30.76 $27.97 0
2017-09-29 $30.49 $30.49 $30.49 $30.49 $27.73 0
2017-09-28 $30.39 $30.39 $30.39 $30.39 $27.64 0
2017-09-27 $30.45 $30.45 $30.45 $30.45 $27.69 0
2017-09-26 $30.31 $30.31 $30.31 $30.31 $27.57 0
2017-09-25 $30.22 $30.22 $30.22 $30.22 $27.48 0
2017-09-22 $30.23 $30.23 $30.23 $30.23 $27.49 0
2017-09-21 $30.17 $30.17 $30.17 $30.17 $27.44 0
2017-09-20 $30.24 $30.24 $30.24 $30.24 $27.50 0
2017-09-19 $30.23 $30.23 $30.23 $30.23 $27.49 0
2017-09-18 $30.27 $30.27 $30.27 $30.27 $27.53 0
2017-09-15 $30.32 $30.32 $30.32 $30.32 $27.57 0
2017-09-14 $30.32 $30.32 $30.32 $30.32 $27.57 0
2017-09-13 $30.44 $30.44 $30.44 $30.44 $27.68 0
2017-09-12 $30.42 $30.42 $30.42 $30.42 $27.67 0
2017-09-11 $30.20 $30.20 $30.20 $30.20 $27.47 0
2017-09-08 $29.85 $29.85 $29.85 $29.85 $27.15 0
2017-09-07 $29.91 $29.91 $29.91 $29.91 $27.20 0
2017-09-06 $29.92 $29.92 $29.92 $29.92 $27.21 0
2017-09-05 $29.78 $29.78 $29.78 $29.78 $27.08 0
2017-09-01 $30.07 $30.07 $30.07 $30.07 $27.35 0
2017-08-31 $29.96 $29.96 $29.96 $29.96 $27.25 0
2017-08-30 $29.56 $29.56 $29.56 $29.56 $26.88 0
2017-08-29 $29.31 $29.31 $29.31 $29.31 $26.66 0
2017-08-28 $29.24 $29.24 $29.24 $29.24 $26.59 0
2017-08-25 $29.22 $29.22 $29.22 $29.22 $26.57 0
2017-08-24 $29.13 $29.13 $29.13 $29.13 $26.49 0
2017-08-23 $29.16 $29.16 $29.16 $29.16 $26.52 0
2017-08-22 $29.26 $29.26 $29.26 $29.26 $26.61 0
2017-08-21 $28.84 $28.84 $28.84 $28.84 $26.23 0
2017-08-18 $28.77 $28.77 $28.77 $28.77 $26.16 0
2017-08-17 $28.85 $28.85 $28.85 $28.85 $26.24 0
2017-08-16 $29.38 $29.38 $29.38 $29.38 $26.72 0
2017-08-15 $29.34 $29.34 $29.34 $29.34 $26.68 0
2017-08-14 $29.36 $29.36 $29.36 $29.36 $26.70 0
2017-08-11 $28.95 $28.95 $28.95 $28.95 $26.33 0
2017-08-10 $28.87 $28.87 $28.87 $28.87 $26.26 0
2017-08-09 $29.45 $29.45 $29.45 $29.45 $26.78 0
2017-08-08 $29.49 $29.49 $29.49 $29.49 $26.82 0
2017-08-07 $29.57 $29.57 $29.57 $29.57 $26.89 0
2017-08-04 $29.59 $29.59 $29.59 $29.59 $26.91 0
2017-08-03 $29.50 $29.50 $29.50 $29.50 $26.83 0
2017-08-02 $29.59 $29.59 $29.59 $29.59 $26.91 0
2017-08-01 $29.54 $29.54 $29.54 $29.54 $26.86 0
2017-07-31 $29.35 $29.35 $29.35 $29.35 $26.69 0
2017-07-28 $29.41 $29.41 $29.41 $29.41 $26.75 0
2017-07-27 $29.36 $29.36 $29.36 $29.36 $26.70 0
2017-07-26 $29.72 $29.72 $29.72 $29.72 $27.03 0
2017-07-25 $29.60 $29.60 $29.60 $29.60 $26.92 0
2017-07-24 $29.51 $29.51 $29.51 $29.51 $26.84 0
2017-07-21 $29.47 $29.47 $29.47 $29.47 $26.80 0
2017-07-20 $29.40 $29.40 $29.40 $29.40 $26.74 0
2017-07-19 $29.41 $29.41 $29.41 $29.41 $26.75 0
2017-07-18 $29.38 $29.38 $29.38 $29.38 $26.72 0
2017-07-17 $29.44 $29.44 $29.44 $29.44 $26.77 0
2017-07-14 $29.36 $29.36 $29.36 $29.36 $26.70 0
2017-07-13 $29.16 $29.16 $29.16 $29.16 $26.52 0
2017-07-12 $29.05 $29.05 $29.05 $29.05 $26.42 0
2017-07-11 $28.84 $28.84 $28.84 $28.84 $26.23 0
2017-07-10 $28.88 $28.88 $28.88 $28.88 $26.26 0
2017-07-07 $28.84 $28.84 $28.84 $28.84 $26.23 0
2017-07-06 $28.67 $28.67 $28.67 $28.67 $26.07 0
2017-07-05 $28.93 $28.93 $28.93 $28.93 $26.31 0
2017-07-03 $28.73 $28.73 $28.73 $28.73 $26.13 0
2017-06-30 $28.69 $28.69 $28.69 $28.69 $26.09 0
2017-06-29 $28.68 $28.68 $28.68 $28.68 $26.08 0
2017-06-28 $28.98 $28.98 $28.98 $28.98 $26.36 0
2017-06-27 $28.66 $28.66 $28.66 $28.66 $26.06 0
2017-06-26 $28.87 $28.87 $28.87 $28.87 $26.26 0
2017-06-23 $28.78 $28.78 $28.78 $28.78 $26.17 0
2017-06-22 $28.79 $28.79 $28.79 $28.79 $26.18 0
2017-06-21 $28.71 $28.71 $28.71 $28.71 $26.11 0
2017-06-20 $28.49 $28.49 $28.49 $28.49 $25.91 0
2017-06-19 $28.58 $28.58 $28.58 $28.58 $25.99 0
2017-06-16 $28.16 $28.16 $28.16 $28.16 $25.61 0
2017-06-15 $28.43 $28.43 $28.43 $28.43 $25.86 0
2017-06-14 $28.48 $28.48 $28.48 $28.48 $25.90 0
2017-06-13 $28.47 $28.47 $28.47 $28.47 $25.89 0
2017-06-12 $28.39 $28.39 $28.39 $28.39 $25.82 0
2017-06-09 $28.35 $28.35 $28.35 $28.35 $25.78 0
2017-06-08 $28.50 $28.50 $28.50 $28.50 $25.92 0
2017-06-07 $28.51 $28.51 $28.51 $28.51 $25.93 0
2017-06-06 $28.45 $28.45 $28.45 $28.45 $25.87 0
2017-06-05 $28.78 $28.78 $28.78 $28.78 $26.17 0
2017-06-02 $28.83 $28.83 $28.83 $28.83 $26.22 0
2017-06-01 $28.64 $28.64 $28.64 $28.64 $26.05 0
2017-05-31 $28.35 $28.35 $28.35 $28.35 $25.78 0
2017-05-30 $28.29 $28.29 $28.29 $28.29 $25.73 0
2017-05-26 $28.37 $28.37 $28.37 $28.37 $25.80 0
2017-05-25 $28.39 $28.39 $28.39 $28.39 $25.82 0
2017-05-24 $28.28 $28.28 $28.28 $28.28 $25.72 0
2017-05-23 $28.25 $28.25 $28.25 $28.25 $25.69 0
2017-05-22 $28.14 $28.14 $28.14 $28.14 $25.59 0
2017-05-19 $27.93 $27.93 $27.93 $27.93 $25.40 0
2017-05-18 $27.59 $27.59 $27.59 $27.59 $25.09 0
2017-05-17 $27.41 $27.41 $27.41 $27.41 $24.93 0
2017-05-16 $28.16 $28.16 $28.16 $28.16 $25.61 0
2017-05-15 $28.14 $28.14 $28.14 $28.14 $25.59 0
2017-05-12 $28.01 $28.01 $28.01 $28.01 $25.47 0
2017-05-11 $28.09 $28.09 $28.09 $28.09 $25.55 0
2017-05-10 $28.18 $28.18 $28.18 $28.18 $25.63 0
2017-05-09 $28.27 $28.27 $28.27 $28.27 $25.71 0
2017-05-08 $28.07 $28.07 $28.07 $28.07 $25.53 0
2017-05-05 $28.15 $28.15 $28.15 $28.15 $25.60 0
2017-05-04 $28.11 $28.11 $28.11 $28.11 $25.56 0
2017-05-03 $28.04 $28.04 $28.04 $28.04 $25.50 0
2017-05-02 $28.33 $28.33 $28.33 $28.33 $25.76 0
2017-05-01 $28.23 $28.23 $28.23 $28.23 $25.67 0
2017-04-28 $28.21 $28.21 $28.21 $28.21 $25.66 0
2017-04-27 $28.25 $28.25 $28.25 $28.25 $25.69 0
2017-04-26 $28.28 $28.28 $28.28 $28.28 $25.72 0
2017-04-25 $28.25 $28.25 $28.25 $28.25 $25.69 0
2017-04-24 $28.14 $28.14 $28.14 $28.14 $25.59 0
2017-04-21 $27.81 $27.81 $27.81 $27.81 $25.29 0
2017-04-20 $28.02 $28.02 $28.02 $28.02 $25.48 0
2017-04-19 $27.78 $27.78 $27.78 $27.78 $25.26 0
2017-04-18 $27.68 $27.68 $27.68 $27.68 $25.17 0
2017-04-17 $27.86 $27.86 $27.86 $27.86 $25.34 0
2017-04-13 $27.61 $27.61 $27.61 $27.61 $25.11 0
2017-04-12 $27.74 $27.74 $27.74 $27.74 $25.23 0
2017-04-11 $27.80 $27.80 $27.80 $27.80 $25.28 0
2017-04-10 $27.82 $27.82 $27.82 $27.82 $25.30 0
2017-04-07 $27.80 $27.80 $27.80 $27.80 $25.28 0
2017-04-06 $27.71 $27.71 $27.71 $27.71 $25.20 0
2017-04-05 $27.70 $27.70 $27.70 $27.70 $25.19 0
2017-04-04 $27.90 $27.90 $27.90 $27.90 $25.37 0
2017-04-03 $27.90 $27.90 $27.90 $27.90 $25.37 0
2017-03-31 $28.04 $28.04 $28.04 $28.04 $25.50 0
2017-03-30 $28.01 $28.01 $28.01 $28.01 $25.47 0
2017-03-29 $27.82 $27.82 $27.82 $27.82 $25.30 0
2017-03-28 $27.77 $27.77 $27.77 $27.77 $25.26 0
2017-03-27 $27.56 $27.56 $27.56 $27.56 $25.06 0
2017-03-24 $27.57 $27.57 $27.57 $27.57 $25.07 0
2017-03-23 $27.54 $27.54 $27.54 $27.54 $25.05 0
2017-03-22 $27.55 $27.55 $27.55 $27.55 $25.06 0
2017-03-21 $27.41 $27.41 $27.41 $27.41 $24.93 0
2017-03-20 $27.92 $27.92 $27.92 $27.92 $25.39 0
2017-03-17 $28.01 $28.01 $28.01 $28.01 $25.47 0
2017-03-16 $28.15 $28.15 $28.15 $28.15 $25.60 0
2017-03-15 $28.29 $28.29 $28.29 $28.29 $25.73 0
2017-03-14 $28.07 $28.07 $28.07 $28.07 $25.53 0
2017-03-13 $28.20 $28.20 $28.20 $28.20 $25.65 0
2017-03-10 $28.18 $28.18 $28.18 $28.18 $25.63 0
2017-03-09 $28.16 $28.16 $28.16 $28.16 $25.61 0
2017-03-08 $28.24 $28.24 $28.24 $28.24 $25.68 0
2017-03-07 $28.13 $28.13 $28.13 $28.13 $25.58 0
2017-03-06 $28.71 $28.71 $28.71 $28.71 $26.11 0
2017-03-03 $28.71 $28.71 $28.71 $28.71 $26.11 0
2017-03-02 $28.60 $28.60 $28.60 $28.60 $26.01 0
2017-03-01 $28.69 $28.69 $28.69 $28.69 $26.09 0
2017-02-28 $28.42 $28.42 $28.42 $28.42 $25.85 0
2017-02-27 $28.75 $28.75 $28.75 $28.75 $26.15 0
2017-02-24 $28.67 $28.67 $28.67 $28.67 $26.07 0
2017-02-23 $28.55 $28.55 $28.55 $28.55 $25.96 0
2017-02-22 $28.57 $28.57 $28.57 $28.57 $25.98 0
2017-02-21 $28.66 $28.66 $28.66 $28.66 $26.06 0
2017-02-17 $28.47 $28.47 $28.47 $28.47 $25.89 0
2017-02-16 $28.27 $28.27 $28.27 $28.27 $25.71 0
2017-02-15 $28.34 $28.34 $28.34 $28.34 $25.77 0
2017-02-14 $28.13 $28.13 $28.13 $28.13 $25.58 0
2017-02-13 $27.87 $27.87 $27.87 $27.87 $25.35 0
2017-02-10 $27.71 $27.71 $27.71 $27.71 $25.20 0
2017-02-09 $27.59 $27.59 $27.59 $27.59 $25.09 0
2017-02-08 $27.44 $27.44 $27.44 $27.44 $24.95 0
2017-02-07 $27.47 $27.47 $27.47 $27.47 $24.98 0
2017-02-06 $27.44 $27.44 $27.44 $27.44 $24.95 0
2017-02-03 $27.41 $27.41 $27.41 $27.41 $24.93 0
2017-02-02 $27.21 $27.21 $27.21 $27.21 $24.75 0
2017-02-01 $27.36 $27.36 $27.36 $27.36 $24.88 0
2017-01-31 $27.28 $27.28 $27.28 $27.28 $24.81 0
2017-01-30 $27.22 $27.22 $27.22 $27.22 $24.75 0
2017-01-27 $27.34 $27.34 $27.34 $27.34 $24.86 0
2017-01-26 $27.37 $27.37 $27.37 $27.37 $24.89 0
2017-01-25 $27.46 $27.46 $27.46 $27.46 $24.97 0
2017-01-24 $27.24 $27.24 $27.24 $27.24 $24.77 0
2017-01-23 $27.03 $27.03 $27.03 $27.03 $24.58 0
2017-01-20 $27.12 $27.12 $27.12 $27.12 $24.66 0
2017-01-19 $27.11 $27.11 $27.11 $27.11 $24.65 0
2017-01-18 $27.16 $27.16 $27.16 $27.16 $24.70 0
2017-01-17 $27.07 $27.07 $27.07 $27.07 $24.62 0
2017-01-13 $27.13 $27.13 $27.13 $27.13 $24.67 0
2017-01-12 $27.13 $27.13 $27.13 $27.13 $24.67 0
2017-01-11 $27.24 $27.24 $27.24 $27.24 $24.77 0
2017-01-10 $27.37 $27.37 $27.37 $27.37 $24.89 0
2017-01-09 $27.27 $27.27 $27.27 $27.27 $24.80 0
2017-01-06 $27.29 $27.29 $27.29 $27.29 $24.82 0
2017-01-05 $27.27 $27.27 $27.27 $27.27 $24.80 0
2017-01-04 $27.42 $27.42 $27.42 $27.42 $24.94 0
2017-01-03 $27.03 $27.03 $27.03 $27.03 $24.58 0
2016-12-30 $26.61 $26.61 $26.61 $26.61 $24.20 0
2016-12-29 $26.85 $26.85 $26.85 $26.85 $24.42 0
2016-12-28 $27.48 $27.48 $27.48 $27.48 $24.44 0
2016-12-27 $27.69 $27.69 $27.69 $27.69 $24.63 0
2016-12-23 $27.56 $27.56 $27.56 $27.56 $24.51 0
2016-12-22 $27.48 $27.48 $27.48 $27.48 $24.44 0
2016-12-21 $27.67 $27.67 $27.67 $27.67 $24.61 0
2016-12-20 $27.74 $27.74 $27.74 $27.74 $24.67 0
2016-12-19 $27.64 $27.64 $27.64 $27.64 $24.58 0
2016-12-16 $27.60 $27.60 $27.60 $27.60 $24.55 0
2016-12-15 $27.77 $27.77 $27.77 $27.77 $24.70 0
2016-12-14 $27.67 $27.67 $27.67 $27.67 $24.61 0
2016-12-13 $27.86 $27.86 $27.86 $27.86 $24.78 0
2016-12-12 $27.65 $27.65 $27.65 $27.65 $24.59 0
2016-12-09 $27.74 $27.74 $27.74 $27.74 $24.67 0
2016-12-08 $27.71 $27.71 $27.71 $27.71 $24.65 0
2016-12-07 $27.79 $27.79 $27.79 $27.79 $24.72 0
2016-12-06 $27.32 $27.32 $27.32 $27.32 $24.30 0
2016-12-05 $27.25 $27.25 $27.25 $27.25 $24.24 0
2016-12-02 $27.18 $27.18 $27.18 $27.18 $24.17 0
2016-12-01 $27.21 $27.21 $27.21 $27.21 $24.20 0
2016-11-30 $27.13 $27.13 $27.13 $27.13 $24.13 0
2016-11-29 $27.36 $27.36 $27.36 $27.36 $24.34 0
2016-11-28 $27.26 $27.26 $27.26 $27.26 $24.25 0
2016-11-25 $27.37 $27.37 $27.37 $27.37 $24.34 0
2016-11-23 $27.19 $27.19 $27.19 $27.19 $24.18 0
2016-11-22 $27.26 $27.26 $27.26 $27.26 $24.25 0
2016-11-21 $27.09 $27.09 $27.09 $27.09 $24.09 0
2016-11-18 $26.94 $26.94 $26.94 $26.94 $23.96 0
2016-11-17 $27.03 $27.03 $27.03 $27.03 $24.04 0
2016-11-16 $26.89 $26.89 $26.89 $26.89 $23.92 0
2016-11-15 $26.89 $26.89 $26.89 $26.89 $23.92 0
2016-11-14 $26.92 $26.92 $26.92 $26.92 $23.94 0
2016-11-11 $26.64 $26.64 $26.64 $26.64 $23.69 0
2016-11-10 $26.60 $26.60 $26.60 $26.60 $23.66 0
2016-11-09 $26.28 $26.28 $26.28 $26.28 $23.37 0
2016-11-08 $25.45 $25.45 $25.45 $25.45 $22.64 0
2016-11-07 $25.45 $25.45 $25.45 $25.45 $22.64 0
2016-11-04 $24.80 $24.80 $24.80 $24.80 $22.06 0
2016-11-03 $24.74 $24.74 $24.74 $24.74 $22.00 0
2016-11-02 $25.02 $25.02 $25.02 $25.02 $22.25 0
2016-11-01 $24.87 $24.87 $24.87 $24.87 $22.12 0
2016-10-31 $25.04 $25.04 $25.04 $25.04 $22.27 0
2016-10-28 $25.00 $25.00 $25.00 $25.00 $22.24 0
2016-10-27 $25.74 $25.74 $25.74 $25.74 $22.89 0
2016-10-26 $25.75 $25.75 $25.75 $25.75 $22.90 0
2016-10-25 $25.69 $25.69 $25.69 $25.69 $22.85 0
2016-10-24 $25.83 $25.83 $25.83 $25.83 $22.97 0
2016-10-21 $25.60 $25.60 $25.60 $25.60 $22.77 0
2016-10-20 $25.67 $25.67 $25.67 $25.67 $22.83 0
2016-10-19 $25.61 $25.61 $25.61 $25.61 $22.78 0
2016-10-18 $25.57 $25.57 $25.57 $25.57 $22.74 0
2016-10-17 $25.42 $25.42 $25.42 $25.42 $22.61 0
2016-10-14 $25.54 $25.54 $25.54 $25.54 $22.72 0
2016-10-13 $25.60 $25.60 $25.60 $25.60 $22.77 0
2016-10-12 $25.61 $25.61 $25.61 $25.61 $22.78 0
2016-10-11 $25.57 $25.57 $25.57 $25.57 $22.74 0
2016-10-10 $25.87 $25.87 $25.87 $25.87 $23.01 0
2016-10-07 $25.70 $25.70 $25.70 $25.70 $22.86 0
2016-10-06 $25.85 $25.85 $25.85 $25.85 $22.99 0
2016-10-05 $25.91 $25.91 $25.91 $25.91 $23.05 0
2016-10-04 $25.84 $25.84 $25.84 $25.84 $22.98 0
2016-10-03 $25.89 $25.89 $25.89 $25.89 $23.03 0
2016-09-30 $25.88 $25.88 $25.88 $25.88 $23.02 0
2016-09-29 $25.68 $25.68 $25.68 $25.68 $22.84 0
2016-09-28 $25.93 $25.93 $25.93 $25.93 $23.06 0
2016-09-27 $25.85 $25.85 $25.85 $25.85 $22.99 0
2016-09-26 $25.63 $25.63 $25.63 $25.63 $22.80 0
2016-09-23 $25.88 $25.88 $25.88 $25.88 $23.02 0
2016-09-22 $25.93 $25.93 $25.93 $25.93 $23.06 0
2016-09-21 $25.74 $25.74 $25.74 $25.74 $22.89 0
2016-09-20 $25.47 $25.47 $25.47 $25.47 $22.65 0
2016-09-19 $25.52 $25.52 $25.52 $25.52 $22.70 0
2016-09-16 $25.57 $25.57 $25.57 $25.57 $22.74 0
2016-09-15 $25.71 $25.71 $25.71 $25.71 $22.87 0
2016-09-14 $25.48 $25.48 $25.48 $25.48 $22.66 0
2016-09-13 $25.59 $25.59 $25.59 $25.59 $22.76 0
2016-09-12 $26.00 $26.00 $26.00 $26.00 $23.13 0
2016-09-09 $25.55 $25.55 $25.55 $25.55 $22.73 0
2016-09-08 $26.27 $26.27 $26.27 $26.27 $23.37 0
2016-09-07 $26.35 $26.35 $26.35 $26.35 $23.44 0
2016-09-06 $26.18 $26.18 $26.18 $26.18 $23.29 0
2016-09-02 $26.16 $26.16 $26.16 $26.16 $23.27 0
2016-09-01 $26.00 $26.00 $26.00 $26.00 $23.13 0
2016-08-31 $26.02 $26.02 $26.02 $26.02 $23.14 0
2016-08-30 $26.02 $26.02 $26.02 $26.02 $23.14 0
2016-08-29 $26.05 $26.05 $26.05 $26.05 $23.17 0
2016-08-26 $25.93 $25.93 $25.93 $25.93 $23.06 0
2016-08-25 $26.01 $26.01 $26.01 $26.01 $23.13 0
2016-08-24 $26.14 $26.14 $26.14 $26.14 $23.25 0
2016-08-23 $26.32 $26.32 $26.32 $26.32 $23.41 0
2016-08-22 $26.25 $26.25 $26.25 $26.25 $23.35 0
2016-08-19 $26.23 $26.23 $26.23 $26.23 $23.33 0
2016-08-18 $26.28 $26.28 $26.28 $26.28 $23.37 0
2016-08-17 $26.30 $26.30 $26.30 $26.30 $23.39 0
2016-08-16 $26.34 $26.34 $26.34 $26.34 $23.43 0
2016-08-15 $26.47 $26.47 $26.47 $26.47 $23.54 0
2016-08-12 $26.32 $26.32 $26.32 $26.32 $23.41 0
2016-08-11 $26.31 $26.31 $26.31 $26.31 $23.40 0
2016-08-10 $26.16 $26.16 $26.16 $26.16 $23.27 0
2016-08-09 $26.25 $26.25 $26.25 $26.25 $23.35 0
2016-08-08 $26.27 $26.27 $26.27 $26.27 $23.37 0
2016-08-05 $26.33 $26.33 $26.33 $26.33 $23.42 0
2016-08-04 $26.02 $26.02 $26.02 $26.02 $23.14 0
2016-08-03 $26.06 $26.06 $26.06 $26.06 $23.18 0
2016-08-02 $25.91 $25.91 $25.91 $25.91 $23.05 0
2016-08-01 $26.21 $26.21 $26.21 $26.21 $23.31 0
2016-07-29 $26.14 $26.14 $26.14 $26.14 $23.25 0
2016-07-28 $26.23 $26.23 $26.23 $26.23 $23.33 0
2016-07-27 $26.31 $26.31 $26.31 $26.31 $23.40 0
2016-07-26 $26.28 $26.28 $26.28 $26.28 $23.37 0
2016-07-25 $26.33 $26.33 $26.33 $26.33 $23.42 0
2016-07-22 $26.37 $26.37 $26.37 $26.37 $23.45 0
2016-07-21 $26.20 $26.20 $26.20 $26.20 $23.30 0
2016-07-20 $26.47 $26.47 $26.47 $26.47 $23.54 0
2016-07-19 $26.44 $26.44 $26.44 $26.44 $23.52 0
2016-07-18 $26.49 $26.49 $26.49 $26.49 $23.56 0
2016-07-15 $26.46 $26.46 $26.46 $26.46 $23.53 0
2016-07-14 $26.54 $26.54 $26.54 $26.54 $23.61 0
2016-07-13 $26.35 $26.35 $26.35 $26.35 $23.44 0
2016-07-12 $26.34 $26.34 $26.34 $26.34 $23.43 0
2016-07-11 $26.02 $26.02 $26.02 $26.02 $23.14 0
2016-07-08 $25.84 $25.84 $25.84 $25.84 $22.98 0
2016-07-07 $25.37 $25.37 $25.37 $25.37 $22.57 0
2016-07-06 $25.29 $25.29 $25.29 $25.29 $22.49 0
2016-07-05 $25.06 $25.06 $25.06 $25.06 $22.29 0
2016-07-01 $25.34 $25.34 $25.34 $25.34 $22.54 0
2016-06-30 $25.22 $25.22 $25.22 $25.22 $22.43 0
2016-06-29 $24.88 $24.88 $24.88 $24.88 $22.13 0
2016-06-28 $24.39 $24.39 $24.39 $24.39 $21.69 0
2016-06-27 $23.86 $23.86 $23.86 $23.86 $21.22 0
2016-06-24 $24.45 $24.45 $24.45 $24.45 $21.75 0
2016-06-23 $25.48 $25.48 $25.48 $25.48 $22.66 0
2016-06-22 $25.21 $25.21 $25.21 $25.21 $22.42 0
2016-06-21 $25.27 $25.27 $25.27 $25.27 $22.48 0
2016-06-20 $25.23 $25.23 $25.23 $25.23 $22.44 0
2016-06-17 $25.05 $25.05 $25.05 $25.05 $22.28 0
2016-06-16 $25.09 $25.09 $25.09 $25.09 $22.32 0
2016-06-15 $25.04 $25.04 $25.04 $25.04 $22.27 0
2016-06-14 $25.04 $25.04 $25.04 $25.04 $22.27 0
2016-06-13 $25.30 $25.30 $25.30 $25.30 $22.50 0
2016-06-10 $25.62 $25.62 $25.62 $25.62 $22.79 0
2016-06-09 $25.89 $25.89 $25.89 $25.89 $23.03 0
2016-06-08 $25.98 $25.98 $25.98 $25.98 $23.11 0
2016-06-07 $25.85 $25.85 $25.85 $25.85 $22.99 0
2016-06-06 $25.77 $25.77 $25.77 $25.77 $22.92 0
2016-06-03 $25.62 $25.62 $25.62 $25.62 $22.79 0
2016-06-02 $25.75 $25.75 $25.75 $25.75 $22.90 0
2016-06-01 $25.61 $25.61 $25.61 $25.61 $22.78 0
2016-05-31 $25.59 $25.59 $25.59 $25.59 $22.76 0
2016-05-27 $25.54 $25.54 $25.54 $25.54 $22.72 0
2016-05-26 $25.43 $25.43 $25.43 $25.43 $22.62 0
2016-05-25 $25.42 $25.42 $25.42 $25.42 $22.61 0
2016-05-24 $25.24 $25.24 $25.24 $25.24 $22.45 0
2016-05-23 $24.88 $24.88 $24.88 $24.88 $22.13 0
2016-05-20 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-05-19 $24.83 $24.83 $24.83 $24.83 $22.08 0
2016-05-18 $24.97 $24.97 $24.97 $24.97 $22.21 0
2016-05-17 $24.87 $24.87 $24.87 $24.87 $22.12 0
2016-05-16 $25.05 $25.05 $25.05 $25.05 $22.28 0
2016-05-13 $24.70 $24.70 $24.70 $24.70 $21.97 0
2016-05-12 $24.84 $24.84 $24.84 $24.84 $22.09 0
2016-05-11 $25.02 $25.02 $25.02 $25.02 $22.25 0
2016-05-10 $25.36 $25.36 $25.36 $25.36 $22.56 0
2016-05-09 $25.12 $25.12 $25.12 $25.12 $22.34 0
2016-05-06 $25.00 $25.00 $25.00 $25.00 $22.24 0
2016-05-05 $24.99 $24.99 $24.99 $24.99 $22.23 0
2016-05-04 $25.12 $25.12 $25.12 $25.12 $22.34 0
2016-05-03 $25.39 $25.39 $25.39 $25.39 $22.58 0
2016-05-02 $25.59 $25.59 $25.59 $25.59 $22.76 0
2016-04-29 $25.40 $25.40 $25.40 $25.40 $22.59 0
2016-04-28 $25.78 $25.78 $25.78 $25.78 $22.93 0
2016-04-27 $26.16 $26.16 $26.16 $26.16 $23.27 0
2016-04-26 $26.24 $26.24 $26.24 $26.24 $23.34 0
2016-04-25 $26.25 $26.25 $26.25 $26.25 $23.35 0
2016-04-22 $26.30 $26.30 $26.30 $26.30 $23.39 0
2016-04-21 $26.24 $26.24 $26.24 $26.24 $23.34 0
2016-04-20 $26.44 $26.44 $26.44 $26.44 $23.52 0
2016-04-19 $26.30 $26.30 $26.30 $26.30 $23.39 0
2016-04-18 $26.11 $26.11 $26.11 $26.11 $23.22 0
2016-04-15 $25.98 $25.98 $25.98 $25.98 $23.11 0
2016-04-14 $25.91 $25.91 $25.91 $25.91 $23.05 0
2016-04-13 $25.89 $25.89 $25.89 $25.89 $23.03 0
2016-04-12 $25.51 $25.51 $25.51 $25.51 $22.69 0
2016-04-11 $25.26 $25.26 $25.26 $25.26 $22.47 0
2016-04-08 $25.27 $25.27 $25.27 $25.27 $22.48 0
2016-04-07 $25.24 $25.24 $25.24 $25.24 $22.45 0
2016-04-06 $25.59 $25.59 $25.59 $25.59 $22.76 0
2016-04-05 $25.29 $25.29 $25.29 $25.29 $22.49 0
2016-04-04 $25.54 $25.54 $25.54 $25.54 $22.72 0
2016-04-01 $25.61 $25.61 $25.61 $25.61 $22.78 0
2016-03-31 $25.54 $25.54 $25.54 $25.54 $22.72 0
2016-03-30 $25.62 $25.62 $25.62 $25.62 $22.79 0
2016-03-29 $25.54 $25.54 $25.54 $25.54 $22.72 0
2016-03-28 $25.29 $25.29 $25.29 $25.29 $22.49 0
2016-03-24 $25.28 $25.28 $25.28 $25.28 $22.49 0
2016-03-23 $25.35 $25.35 $25.35 $25.35 $22.55 0
2016-03-22 $25.64 $25.64 $25.64 $25.64 $22.81 0
2016-03-21 $25.66 $25.66 $25.66 $25.66 $22.82 0
2016-03-18 $25.58 $25.58 $25.58 $25.58 $22.75 0
2016-03-17 $25.25 $25.25 $25.25 $25.25 $22.46 0
2016-03-16 $25.28 $25.28 $25.28 $25.28 $22.49 0
2016-03-15 $25.00 $25.00 $25.00 $25.00 $22.24 0
2016-03-14 $25.16 $25.16 $25.16 $25.16 $22.38 0
2016-03-11 $25.19 $25.19 $25.19 $25.19 $22.40 0
2016-03-10 $24.74 $24.74 $24.74 $24.74 $22.00 0
2016-03-09 $24.72 $24.72 $24.72 $24.72 $21.99 0
2016-03-08 $24.64 $24.64 $24.64 $24.64 $21.92 0
2016-03-07 $24.97 $24.97 $24.97 $24.97 $22.21 0
2016-03-04 $24.86 $24.86 $24.86 $24.86 $22.11 0
2016-03-03 $24.80 $24.80 $24.80 $24.80 $22.06 0
2016-03-02 $24.64 $24.64 $24.64 $24.64 $21.92 0
2016-03-01 $24.58 $24.58 $24.58 $24.58 $21.86 0
2016-02-29 $24.01 $24.01 $24.01 $24.01 $21.36 0
2016-02-26 $24.15 $24.15 $24.15 $24.15 $21.48 0
2016-02-25 $24.11 $24.11 $24.11 $24.11 $21.44 0
2016-02-24 $23.87 $23.87 $23.87 $23.87 $21.23 0
2016-02-23 $23.76 $23.76 $23.76 $23.76 $21.13 0
2016-02-22 $24.02 $24.02 $24.02 $24.02 $21.36 0
2016-02-19 $23.53 $23.53 $23.53 $23.53 $20.93 0
2016-02-18 $23.70 $23.70 $23.70 $23.70 $21.08 0
2016-02-17 $23.70 $23.70 $23.70 $23.70 $21.08 0
2016-02-16 $23.24 $23.24 $23.24 $23.24 $20.67 0
2016-02-12 $22.71 $22.71 $22.71 $22.71 $20.20 0
2016-02-11 $22.10 $22.10 $22.10 $22.10 $19.66 0
2016-02-10 $22.48 $22.48 $22.48 $22.48 $19.99 0
2016-02-09 $22.44 $22.44 $22.44 $22.44 $19.96 0
2016-02-08 $22.43 $22.43 $22.43 $22.43 $19.95 0
2016-02-05 $22.86 $22.86 $22.86 $22.86 $20.33 0
2016-02-04 $23.21 $23.21 $23.21 $23.21 $20.64 0
2016-02-03 $23.10 $23.10 $23.10 $23.10 $20.55 0
2016-02-02 $23.08 $23.08 $23.08 $23.08 $20.53 0
2016-02-01 $23.68 $23.68 $23.68 $23.68 $21.06 0
2016-01-29 $23.53 $23.53 $23.53 $23.53 $20.93 0
2016-01-28 $23.02 $23.02 $23.02 $23.02 $20.47 0
2016-01-27 $23.20 $23.20 $23.20 $23.20 $20.64 0
2016-01-26 $23.62 $23.62 $23.62 $23.62 $21.01 0
2016-01-25 $23.28 $23.28 $23.28 $23.28 $20.71 0
2016-01-22 $23.62 $23.62 $23.62 $23.62 $21.01 0
2016-01-21 $23.24 $23.24 $23.24 $23.24 $20.67 0
2016-01-20 $23.16 $23.16 $23.16 $23.16 $20.60 0
2016-01-19 $23.37 $23.37 $23.37 $23.37 $20.79 0
2016-01-15 $23.40 $23.40 $23.40 $23.40 $20.81 0
2016-01-14 $23.91 $23.91 $23.91 $23.91 $21.27 0
2016-01-13 $23.63 $23.63 $23.63 $23.63 $21.02 0
2016-01-12 $24.34 $24.34 $24.34 $24.34 $21.65 0
2016-01-11 $24.14 $24.14 $24.14 $24.14 $21.47 0
2016-01-08 $24.21 $24.21 $24.21 $24.21 $21.53 0
2016-01-07 $24.56 $24.56 $24.56 $24.56 $21.84 0
2016-01-06 $25.32 $25.32 $25.32 $25.32 $22.52 0
2016-01-05 $25.73 $25.73 $25.73 $25.73 $22.89 0
2016-01-04 $25.67 $25.67 $25.67 $25.67 $22.83 0
2015-12-31 $26.07 $26.07 $26.07 $26.07 $23.19 0
2015-12-30 $26.33 $26.33 $26.33 $26.33 $23.42 0
2015-12-29 $26.73 $26.73 $26.73 $26.73 $23.60 0
2015-12-28 $26.45 $26.45 $26.45 $26.45 $23.35 0
2015-12-24 $26.54 $26.54 $26.54 $26.54 $23.43 0
2015-12-23 $26.58 $26.58 $26.58 $26.58 $23.46 0
2015-12-22 $26.30 $26.30 $26.30 $26.30 $23.22 0
2015-12-21 $26.04 $26.04 $26.04 $26.04 $22.99 0
2015-12-18 $25.81 $25.81 $25.81 $25.81 $22.78 0
2015-12-17 $26.24 $26.24 $26.24 $26.24 $23.16 0
2015-12-16 $26.69 $26.69 $26.69 $26.69 $23.56 0
2015-12-15 $26.27 $26.27 $26.27 $26.27 $23.19 0
2015-12-14 $26.91 $26.91 $26.91 $26.91 $22.92 0
2015-12-11 $26.82 $26.82 $26.82 $26.82 $22.84 0
2015-12-10 $27.33 $27.33 $27.33 $27.33 $23.27 0
2015-12-09 $27.16 $27.16 $27.16 $27.16 $23.13 0
2015-12-08 $27.37 $27.37 $27.37 $27.37 $23.31 0
2015-12-07 $27.56 $27.56 $27.56 $27.56 $23.47 0
2015-12-04 $27.68 $27.68 $27.68 $27.68 $23.57 0
2015-12-03 $27.07 $27.07 $27.07 $27.07 $23.05 0
2015-12-02 $27.50 $27.50 $27.50 $27.50 $23.42 0
2015-12-01 $27.84 $27.84 $27.84 $27.84 $23.71 0
2015-11-30 $27.52 $27.52 $27.52 $27.52 $23.43 0
2015-11-27 $27.75 $27.75 $27.75 $27.75 $23.63 0
2015-11-25 $27.75 $27.75 $27.75 $27.75 $23.63 0
2015-11-24 $28.00 $28.00 $28.00 $28.00 $23.84 0
2015-11-23 $27.92 $27.92 $27.92 $27.92 $23.78 0
2015-11-20 $27.89 $27.89 $27.89 $27.89 $23.75 0
2015-11-19 $27.71 $27.71 $27.71 $27.71 $23.60 0
2015-11-18 $27.93 $27.93 $27.93 $27.93 $23.78 0
2015-11-17 $27.53 $27.53 $27.53 $27.53 $23.44 0
2015-11-16 $27.44 $27.44 $27.44 $27.44 $23.37 0
2015-11-13 $27.04 $27.04 $27.04 $27.04 $23.03 0
2015-11-12 $27.34 $27.34 $27.34 $27.34 $23.28 0
2015-11-11 $27.81 $27.81 $27.81 $27.81 $23.68 0
2015-11-10 $28.02 $28.02 $28.02 $28.02 $23.86 0
2015-11-09 $28.03 $28.03 $28.03 $28.03 $23.87 0
2015-11-06 $28.25 $28.25 $28.25 $28.25 $24.06 0
2015-11-05 $28.35 $28.35 $28.35 $28.35 $24.14 0
2015-11-04 $28.19 $28.19 $28.19 $28.19 $24.01 0
2015-11-03 $28.44 $28.44 $28.44 $28.44 $24.22 0
2015-11-02 $28.53 $28.53 $28.53 $28.53 $24.29 0
2015-10-30 $28.15 $28.15 $28.15 $28.15 $23.97 0
2015-10-29 $28.21 $28.21 $28.21 $28.21 $24.02 0
2015-10-28 $28.38 $28.38 $28.38 $28.38 $24.17 0
2015-10-27 $28.07 $28.07 $28.07 $28.07 $23.90 0
2015-10-26 $28.05 $28.05 $28.05 $28.05 $23.89 0
2015-10-23 $28.04 $28.04 $28.04 $28.04 $23.88 0
2015-10-22 $27.83 $27.83 $27.83 $27.83 $23.70 0
2015-10-21 $27.52 $27.52 $27.52 $27.52 $23.43 0
2015-10-20 $27.52 $27.52 $27.52 $27.52 $23.43 0
2015-10-19 $27.58 $27.58 $27.58 $27.58 $23.49 0
2015-10-16 $27.48 $27.48 $27.48 $27.48 $23.40 0
2015-10-15 $27.41 $27.41 $27.41 $27.41 $23.34 0
2015-10-14 $27.12 $27.12 $27.12 $27.12 $23.09 0
2015-10-13 $27.31 $27.31 $27.31 $27.31 $23.26 0
2015-10-12 $27.44 $27.44 $27.44 $27.44 $23.37 0
2015-10-09 $27.28 $27.28 $27.28 $27.28 $23.23 0
2015-10-08 $27.27 $27.27 $27.27 $27.27 $23.22 0
2015-10-07 $26.98 $26.98 $26.98 $26.98 $22.97 0
2015-10-06 $26.64 $26.64 $26.64 $26.64 $22.69 0
2015-10-05 $26.80 $26.80 $26.80 $26.80 $22.82 0
2015-10-02 $26.41 $26.41 $26.41 $26.41 $22.49 0
2015-10-01 $26.06 $26.06 $26.06 $26.06 $22.19 0
2015-09-30 $26.02 $26.02 $26.02 $26.02 $22.16 0
2015-09-29 $25.53 $25.53 $25.53 $25.53 $21.74 0
2015-09-28 $25.42 $25.42 $25.42 $25.42 $21.65 0
2015-09-25 $26.19 $26.19 $26.19 $26.19 $22.30 0
2015-09-24 $26.37 $26.37 $26.37 $26.37 $22.46 0
2015-09-23 $26.63 $26.63 $26.63 $26.63 $22.68 0
2015-09-22 $26.70 $26.70 $26.70 $26.70 $22.74 0
2015-09-21 $27.09 $27.09 $27.09 $27.09 $23.07 0
2015-09-18 $27.01 $27.01 $27.01 $27.01 $23.00 0
2015-09-17 $27.54 $27.54 $27.54 $27.54 $23.45 0
2015-09-16 $27.65 $27.65 $27.65 $27.65 $23.55 0
2015-09-15 $27.41 $27.41 $27.41 $27.41 $23.34 0
2015-09-14 $27.04 $27.04 $27.04 $27.04 $23.03 0
2015-09-11 $27.12 $27.12 $27.12 $27.12 $23.09 0
2015-09-10 $26.92 $26.92 $26.92 $26.92 $22.92 0
2015-09-09 $26.71 $26.71 $26.71 $26.71 $22.74 0
2015-09-08 $27.01 $27.01 $27.01 $27.01 $23.00 0
2015-09-04 $26.25 $26.25 $26.25 $26.25 $22.35 0
2015-09-03 $26.65 $26.65 $26.65 $26.65 $22.69 0
2015-09-02 $26.68 $26.68 $26.68 $26.68 $22.72 0
2015-09-01 $26.19 $26.19 $26.19 $26.19 $22.30 0
2015-08-31 $26.94 $26.94 $26.94 $26.94 $22.94 0
2015-08-28 $27.09 $27.09 $27.09 $27.09 $23.07 0
2015-08-27 $27.07 $27.07 $27.07 $27.07 $23.05 0
2015-08-26 $26.56 $26.56 $26.56 $26.56 $22.62 0
2015-08-25 $25.55 $25.55 $25.55 $25.55 $21.76 0
2015-08-24 $25.84 $25.84 $25.84 $25.84 $22.00 0
2015-08-21 $26.84 $26.84 $26.84 $26.84 $22.86 0
2015-08-20 $27.65 $27.65 $27.65 $27.65 $23.55 0
2015-08-19 $28.34 $28.34 $28.34 $28.34 $24.13 0
2015-08-18 $28.52 $28.52 $28.52 $28.52 $24.29 0
2015-08-17 $28.48 $28.48 $28.48 $28.48 $24.25 0
2015-08-14 $28.30 $28.30 $28.30 $28.30 $24.10 0
2015-08-13 $28.18 $28.18 $28.18 $28.18 $24.00 0
2015-08-12 $28.16 $28.16 $28.16 $28.16 $23.98 0
2015-08-11 $28.22 $28.22 $28.22 $28.22 $24.03 0
2015-08-10 $28.60 $28.60 $28.60 $28.60 $24.35 0
2015-08-07 $28.20 $28.20 $28.20 $28.20 $24.01 0
2015-08-06 $28.28 $28.28 $28.28 $28.28 $24.08 0
2015-08-05 $28.59 $28.59 $28.59 $28.59 $24.35 0
2015-08-04 $28.39 $28.39 $28.39 $28.39 $24.18 0
2015-08-03 $28.49 $28.49 $28.49 $28.49 $24.26 0
2015-07-31 $28.58 $28.58 $28.58 $28.58 $24.34 0
2015-07-30 $28.52 $28.52 $28.52 $28.52 $24.29 0
2015-07-29 $28.56 $28.56 $28.56 $28.56 $24.32 0
2015-07-28 $28.32 $28.32 $28.32 $28.32 $24.12 0
2015-07-27 $27.95 $27.95 $27.95 $27.95 $23.80 0
2015-07-24 $28.09 $28.09 $28.09 $28.09 $23.92 0
2015-07-23 $28.49 $28.49 $28.49 $28.49 $24.26 0
2015-07-22 $28.65 $28.65 $28.65 $28.65 $24.40 0
2015-07-21 $28.62 $28.62 $28.62 $28.62 $24.37 0
2015-07-20 $28.80 $28.80 $28.80 $28.80 $24.52 0

NUVEEN CONCENTRATED CORE FUND CLASS I (NCAFX) News Headlines

Recent NUVEEN CONCENTRATED CORE FUND CLASS I (NCAFX) News
Similar Companies to NUVEEN CONCENTRATED CORE FUND CLASS I (NCAFX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.