NUVEEN CONCENTRATED CORE FUND CLASS R6 (NCARX) Exchange: NMFQS
Data as of Aug. 22, 2025
$28.30 ($0.00) 0.00%
NUVEEN CONCENTRATED CORE FUND CLASS R6 - Daily Information
Click for more stock information on NUVEEN CONCENTRATED CORE FUND CLASS R6.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $28.30 |
| Previous Close | $28.30 |
| High | $28.30 |
| Low | $28.30 |
| Adjusted Open | $28.30 |
| Previous Adjusted Close | $28.30 |
| Adjusted High | $28.30 |
| Adjusted Low | $28.30 |
About NUVEEN CONCENTRATED CORE FUND CLASS R6 (NCARX)
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.
Invest in NUVEEN CONCENTRATED CORE FUND CLASS R6 (NCARX)
Historical Stock Data for NUVEEN CONCENTRATED CORE FUND CLASS R6 (NCARX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-28 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-27 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-26 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-21 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-20 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-19 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-18 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-17 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-14 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-11 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-10 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-06 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-04 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-12-03 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-30 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-29 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-28 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-27 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-26 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-23 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-21 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-20 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-19 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-16 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-15 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-14 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-12 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-09 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-08 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-06 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-05 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-02 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-11-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-31 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-30 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-29 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-26 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-25 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-23 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-22 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-19 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-18 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-17 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-16 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-15 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-12 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-11 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-10 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-09 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-08 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-05 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-04 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-03 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-02 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-10-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-28 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-27 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-26 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-25 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-21 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-20 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-19 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-18 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-17 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-14 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-12 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-11 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-10 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-06 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-05 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-09-04 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-31 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-30 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-29 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-28 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-27 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-23 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-22 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-21 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-20 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-17 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-16 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-15 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-14 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-09 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-08 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-06 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-03 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-02 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-08-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-07-31 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-07-30 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-07-27 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-07-26 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2018-07-25 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2018-07-24 | $30.51 | $30.51 | $30.51 | $30.51 | $28.48 | 0 |
| 2018-07-23 | $30.57 | $30.57 | $30.57 | $30.57 | $28.53 | 0 |
| 2018-07-20 | $30.49 | $30.49 | $30.49 | $30.49 | $28.46 | 0 |
| 2018-07-19 | $30.55 | $30.55 | $30.55 | $30.55 | $28.51 | 0 |
| 2018-07-18 | $30.86 | $30.86 | $30.86 | $30.86 | $28.80 | 0 |
| 2018-07-17 | $30.72 | $30.72 | $30.72 | $30.72 | $28.67 | 0 |
| 2018-07-16 | $30.68 | $30.68 | $30.68 | $30.68 | $28.63 | 0 |
| 2018-07-13 | $30.78 | $30.78 | $30.78 | $30.78 | $28.73 | 0 |
| 2018-07-12 | $30.69 | $30.69 | $30.69 | $30.69 | $28.64 | 0 |
| 2018-07-11 | $30.44 | $30.44 | $30.44 | $30.44 | $28.41 | 0 |
| 2018-07-10 | $30.75 | $30.75 | $30.75 | $30.75 | $28.70 | 0 |
| 2018-07-09 | $30.63 | $30.63 | $30.63 | $30.63 | $28.59 | 0 |
| 2018-07-06 | $30.38 | $30.38 | $30.38 | $30.38 | $28.35 | 0 |
| 2018-07-05 | $30.20 | $30.20 | $30.20 | $30.20 | $28.19 | 0 |
| 2018-07-03 | $29.98 | $29.98 | $29.98 | $29.98 | $27.98 | 0 |
| 2018-07-02 | $30.04 | $30.04 | $30.04 | $30.04 | $28.04 | 0 |
| 2018-06-29 | $29.86 | $29.86 | $29.86 | $29.86 | $27.87 | 0 |
| 2018-06-28 | $29.92 | $29.92 | $29.92 | $29.92 | $27.92 | 0 |
| 2018-06-27 | $30.21 | $30.21 | $30.21 | $30.21 | $28.20 | 0 |
| 2018-06-26 | $30.50 | $30.50 | $30.50 | $30.50 | $28.47 | 0 |
| 2018-06-25 | $30.55 | $30.55 | $30.55 | $30.55 | $28.51 | 0 |
| 2018-06-22 | $31.09 | $31.09 | $31.09 | $31.09 | $29.02 | 0 |
| 2018-06-21 | $31.08 | $31.08 | $31.08 | $31.08 | $29.01 | 0 |
| 2018-06-20 | $31.22 | $31.22 | $31.22 | $31.22 | $29.14 | 0 |
| 2018-06-19 | $31.09 | $31.09 | $31.09 | $31.09 | $29.02 | 0 |
| 2018-06-18 | $31.14 | $31.14 | $31.14 | $31.14 | $29.06 | 0 |
| 2018-06-15 | $31.27 | $31.27 | $31.27 | $31.27 | $29.18 | 0 |
| 2018-06-14 | $31.26 | $31.26 | $31.26 | $31.26 | $29.18 | 0 |
| 2018-06-13 | $31.17 | $31.17 | $31.17 | $31.17 | $29.09 | 0 |
| 2018-06-12 | $31.16 | $31.16 | $31.16 | $31.16 | $29.08 | 0 |
| 2018-06-11 | $31.23 | $31.23 | $31.23 | $31.23 | $29.15 | 0 |
| 2018-06-08 | $31.05 | $31.05 | $31.05 | $31.05 | $28.98 | 0 |
| 2018-06-07 | $30.99 | $30.99 | $30.99 | $30.99 | $28.92 | 0 |
| 2018-06-06 | $30.98 | $30.98 | $30.98 | $30.98 | $28.91 | 0 |
| 2018-06-05 | $30.60 | $30.60 | $30.60 | $30.60 | $28.56 | 0 |
| 2018-06-04 | $30.62 | $30.62 | $30.62 | $30.62 | $28.58 | 0 |
| 2018-06-01 | $30.61 | $30.61 | $30.61 | $30.61 | $28.57 | 0 |
| 2018-05-31 | $30.13 | $30.13 | $30.13 | $30.13 | $28.12 | 0 |
| 2018-05-30 | $30.28 | $30.28 | $30.28 | $30.28 | $28.26 | 0 |
| 2018-05-29 | $29.90 | $29.90 | $29.90 | $29.90 | $27.91 | 0 |
| 2018-05-25 | $30.36 | $30.36 | $30.36 | $30.36 | $28.34 | 0 |
| 2018-05-24 | $30.44 | $30.44 | $30.44 | $30.44 | $28.41 | 0 |
| 2018-05-23 | $30.47 | $30.47 | $30.47 | $30.47 | $28.44 | 0 |
| 2018-05-22 | $30.49 | $30.49 | $30.49 | $30.49 | $28.46 | 0 |
| 2018-05-21 | $30.47 | $30.47 | $30.47 | $30.47 | $28.44 | 0 |
| 2018-05-18 | $30.29 | $30.29 | $30.29 | $30.29 | $28.27 | 0 |
| 2018-05-17 | $30.52 | $30.52 | $30.52 | $30.52 | $28.48 | 0 |
| 2018-05-16 | $30.38 | $30.38 | $30.38 | $30.38 | $28.35 | 0 |
| 2018-05-15 | $30.14 | $30.14 | $30.14 | $30.14 | $28.13 | 0 |
| 2018-05-14 | $30.24 | $30.24 | $30.24 | $30.24 | $28.22 | 0 |
| 2018-05-11 | $30.06 | $30.06 | $30.06 | $30.06 | $28.06 | 0 |
| 2018-05-10 | $29.86 | $29.86 | $29.86 | $29.86 | $27.87 | 0 |
| 2018-05-09 | $29.46 | $29.46 | $29.46 | $29.46 | $27.50 | 0 |
| 2018-05-08 | $29.33 | $29.33 | $29.33 | $29.33 | $27.37 | 0 |
| 2018-05-07 | $29.40 | $29.40 | $29.40 | $29.40 | $27.44 | 0 |
| 2018-05-04 | $29.40 | $29.40 | $29.40 | $29.40 | $27.44 | 0 |
| 2018-05-03 | $29.19 | $29.19 | $29.19 | $29.19 | $27.24 | 0 |
| 2018-05-02 | $29.42 | $29.42 | $29.42 | $29.42 | $27.46 | 0 |
| 2018-05-01 | $29.66 | $29.66 | $29.66 | $29.66 | $27.68 | 0 |
| 2018-04-30 | $29.72 | $29.72 | $29.72 | $29.72 | $27.74 | 0 |
| 2018-04-27 | $30.14 | $30.14 | $30.14 | $30.14 | $28.13 | 0 |
| 2018-04-26 | $30.23 | $30.23 | $30.23 | $30.23 | $28.21 | 0 |
| 2018-04-25 | $30.01 | $30.01 | $30.01 | $30.01 | $28.01 | 0 |
| 2018-04-24 | $29.89 | $29.89 | $29.89 | $29.89 | $27.90 | 0 |
| 2018-04-23 | $30.04 | $30.04 | $30.04 | $30.04 | $28.04 | 0 |
| 2018-04-20 | $29.84 | $29.84 | $29.84 | $29.84 | $27.85 | 0 |
| 2018-04-19 | $30.04 | $30.04 | $30.04 | $30.04 | $28.04 | 0 |
| 2018-04-18 | $30.30 | $30.30 | $30.30 | $30.30 | $28.28 | 0 |
| 2018-04-17 | $30.13 | $30.13 | $30.13 | $30.13 | $28.12 | 0 |
| 2018-04-16 | $29.82 | $29.82 | $29.82 | $29.82 | $27.83 | 0 |
| 2018-04-13 | $29.28 | $29.28 | $29.28 | $29.28 | $27.33 | 0 |
| 2018-04-12 | $29.41 | $29.41 | $29.41 | $29.41 | $27.45 | 0 |
| 2018-04-11 | $29.18 | $29.18 | $29.18 | $29.18 | $27.23 | 0 |
| 2018-04-10 | $29.32 | $29.32 | $29.32 | $29.32 | $27.36 | 0 |
| 2018-04-09 | $28.85 | $28.85 | $28.85 | $28.85 | $26.93 | 0 |
| 2018-04-06 | $28.76 | $28.76 | $28.76 | $28.76 | $26.84 | 0 |
| 2018-04-05 | $29.38 | $29.38 | $29.38 | $29.38 | $27.42 | 0 |
| 2018-04-04 | $29.35 | $29.35 | $29.35 | $29.35 | $27.39 | 0 |
| 2018-04-03 | $28.92 | $28.92 | $28.92 | $28.92 | $26.99 | 0 |
| 2018-04-02 | $28.61 | $28.61 | $28.61 | $28.61 | $26.70 | 0 |
| 2018-03-29 | $29.19 | $29.19 | $29.19 | $29.19 | $27.24 | 0 |
| 2018-03-28 | $28.96 | $28.96 | $28.96 | $28.96 | $27.03 | 0 |
| 2018-03-27 | $28.86 | $28.86 | $28.86 | $28.86 | $26.94 | 0 |
| 2018-03-26 | $29.31 | $29.31 | $29.31 | $29.31 | $27.36 | 0 |
| 2018-03-23 | $28.59 | $28.59 | $28.59 | $28.59 | $26.68 | 0 |
| 2018-03-22 | $29.34 | $29.34 | $29.34 | $29.34 | $27.38 | 0 |
| 2018-03-21 | $30.00 | $30.00 | $30.00 | $30.00 | $28.00 | 0 |
| 2018-03-20 | $30.04 | $30.04 | $30.04 | $30.04 | $28.04 | 0 |
| 2018-03-19 | $30.05 | $30.05 | $30.05 | $30.05 | $28.05 | 0 |
| 2018-03-16 | $30.55 | $30.55 | $30.55 | $30.55 | $28.51 | 0 |
| 2018-03-15 | $30.42 | $30.42 | $30.42 | $30.42 | $28.39 | 0 |
| 2018-03-14 | $30.53 | $30.53 | $30.53 | $30.53 | $28.49 | 0 |
| 2018-03-13 | $30.61 | $30.61 | $30.61 | $30.61 | $28.57 | 0 |
| 2018-03-12 | $30.77 | $30.77 | $30.77 | $30.77 | $28.72 | 0 |
| 2018-03-09 | $30.92 | $30.92 | $30.92 | $30.92 | $28.86 | 0 |
| 2018-03-08 | $30.43 | $30.43 | $30.43 | $30.43 | $28.40 | 0 |
| 2018-03-07 | $30.30 | $30.30 | $30.30 | $30.30 | $28.28 | 0 |
| 2018-03-06 | $30.26 | $30.26 | $30.26 | $30.26 | $28.24 | 0 |
| 2018-03-05 | $30.12 | $30.12 | $30.12 | $30.12 | $28.11 | 0 |
| 2018-03-02 | $29.81 | $29.81 | $29.81 | $29.81 | $27.82 | 0 |
| 2018-03-01 | $29.73 | $29.73 | $29.73 | $29.73 | $27.75 | 0 |
| 2018-02-28 | $30.16 | $30.16 | $30.16 | $30.16 | $28.15 | 0 |
| 2018-02-27 | $30.61 | $30.61 | $30.61 | $30.61 | $28.57 | 0 |
| 2018-02-26 | $30.90 | $30.90 | $30.90 | $30.90 | $28.84 | 0 |
| 2018-02-23 | $30.65 | $30.65 | $30.65 | $30.65 | $28.61 | 0 |
| 2018-02-22 | $30.20 | $30.20 | $30.20 | $30.20 | $28.19 | 0 |
| 2018-02-21 | $30.22 | $30.22 | $30.22 | $30.22 | $28.20 | 0 |
| 2018-02-20 | $30.42 | $30.42 | $30.42 | $30.42 | $28.39 | 0 |
| 2018-02-16 | $30.73 | $30.73 | $30.73 | $30.73 | $28.68 | 0 |
| 2018-02-15 | $30.66 | $30.66 | $30.66 | $30.66 | $28.62 | 0 |
| 2018-02-14 | $30.52 | $30.52 | $30.52 | $30.52 | $28.48 | 0 |
| 2018-02-13 | $30.14 | $30.14 | $30.14 | $30.14 | $28.13 | 0 |
| 2018-02-12 | $30.04 | $30.04 | $30.04 | $30.04 | $28.04 | 0 |
| 2018-02-09 | $29.68 | $29.68 | $29.68 | $29.68 | $27.70 | 0 |
| 2018-02-08 | $29.39 | $29.39 | $29.39 | $29.39 | $27.43 | 0 |
| 2018-02-07 | $30.59 | $30.59 | $30.59 | $30.59 | $28.55 | 0 |
| 2018-02-06 | $30.69 | $30.69 | $30.69 | $30.69 | $28.64 | 0 |
| 2018-02-05 | $30.09 | $30.09 | $30.09 | $30.09 | $28.08 | 0 |
| 2018-02-02 | $31.46 | $31.46 | $31.46 | $31.46 | $29.36 | 0 |
| 2018-02-01 | $32.17 | $32.17 | $32.17 | $32.17 | $30.02 | 0 |
| 2018-01-31 | $32.21 | $32.21 | $32.21 | $32.21 | $30.06 | 0 |
| 2018-01-30 | $32.38 | $32.38 | $32.38 | $32.38 | $30.22 | 0 |
| 2018-01-29 | $33.14 | $33.14 | $33.14 | $33.14 | $30.93 | 0 |
| 2018-01-26 | $33.54 | $33.54 | $33.54 | $33.54 | $31.30 | 0 |
| 2018-01-25 | $32.86 | $32.86 | $32.86 | $32.86 | $30.67 | 0 |
| 2018-01-24 | $32.92 | $32.92 | $32.92 | $32.92 | $30.72 | 0 |
| 2018-01-23 | $32.83 | $32.83 | $32.83 | $32.83 | $30.64 | 0 |
| 2018-01-22 | $32.78 | $32.78 | $32.78 | $32.78 | $30.59 | 0 |
| 2018-01-19 | $32.48 | $32.48 | $32.48 | $32.48 | $30.31 | 0 |
| 2018-01-18 | $32.43 | $32.43 | $32.43 | $32.43 | $30.27 | 0 |
| 2018-01-17 | $32.48 | $32.48 | $32.48 | $32.48 | $30.31 | 0 |
| 2018-01-16 | $32.26 | $32.26 | $32.26 | $32.26 | $30.11 | 0 |
| 2018-01-12 | $32.29 | $32.29 | $32.29 | $32.29 | $30.14 | 0 |
| 2018-01-11 | $32.00 | $32.00 | $32.00 | $32.00 | $29.87 | 0 |
| 2018-01-10 | $31.68 | $31.68 | $31.68 | $31.68 | $29.57 | 0 |
| 2018-01-09 | $31.65 | $31.65 | $31.65 | $31.65 | $29.54 | 0 |
| 2018-01-08 | $31.44 | $31.44 | $31.44 | $31.44 | $29.34 | 0 |
| 2018-01-05 | $31.44 | $31.44 | $31.44 | $31.44 | $29.34 | 0 |
| 2018-01-04 | $31.18 | $31.18 | $31.18 | $31.18 | $29.10 | 0 |
| 2018-01-03 | $31.18 | $31.18 | $31.18 | $31.18 | $29.10 | 0 |
| 2018-01-02 | $30.82 | $30.82 | $30.82 | $30.82 | $28.76 | 0 |
| 2017-12-29 | $30.36 | $30.36 | $30.36 | $30.36 | $28.34 | 0 |
| 2017-12-28 | $30.59 | $30.59 | $30.59 | $30.59 | $28.55 | 0 |
| 2017-12-27 | $30.89 | $30.89 | $30.89 | $30.89 | $28.52 | 0 |
| 2017-12-26 | $30.96 | $30.96 | $30.96 | $30.96 | $28.59 | 0 |
| 2017-12-22 | $30.94 | $30.94 | $30.94 | $30.94 | $28.57 | 0 |
| 2017-12-21 | $31.04 | $31.04 | $31.04 | $31.04 | $28.66 | 0 |
| 2017-12-20 | $31.16 | $31.16 | $31.16 | $31.16 | $28.77 | 0 |
| 2017-12-19 | $31.10 | $31.10 | $31.10 | $31.10 | $28.71 | 0 |
| 2017-12-18 | $31.14 | $31.14 | $31.14 | $31.14 | $28.75 | 0 |
| 2017-12-15 | $30.99 | $30.99 | $30.99 | $30.99 | $28.61 | 0 |
| 2017-12-14 | $30.99 | $30.99 | $30.99 | $30.99 | $28.19 | 0 |
| 2017-12-13 | $31.21 | $31.21 | $31.21 | $31.21 | $28.39 | 0 |
| 2017-12-12 | $31.22 | $31.22 | $31.22 | $31.22 | $28.40 | 0 |
| 2017-12-11 | $31.17 | $31.17 | $31.17 | $31.17 | $28.35 | 0 |
| 2017-12-08 | $31.09 | $31.09 | $31.09 | $31.09 | $28.28 | 0 |
| 2017-12-07 | $30.65 | $30.65 | $30.65 | $30.65 | $27.88 | 0 |
| 2017-12-06 | $30.57 | $30.57 | $30.57 | $30.57 | $27.81 | 0 |
| 2017-12-05 | $30.57 | $30.57 | $30.57 | $30.57 | $27.81 | 0 |
| 2017-12-04 | $30.68 | $30.68 | $30.68 | $30.68 | $27.91 | 0 |
| 2017-12-01 | $30.73 | $30.73 | $30.73 | $30.73 | $27.95 | 0 |
| 2017-11-30 | $30.76 | $30.76 | $30.76 | $30.76 | $27.98 | 0 |
| 2017-11-29 | $30.49 | $30.49 | $30.49 | $30.49 | $27.73 | 0 |
| 2017-11-28 | $30.54 | $30.54 | $30.54 | $30.54 | $27.78 | 0 |
| 2017-11-27 | $30.13 | $30.13 | $30.13 | $30.13 | $27.41 | 0 |
| 2017-11-24 | $30.17 | $30.17 | $30.17 | $30.17 | $27.44 | 0 |
| 2017-11-22 | $30.23 | $30.23 | $30.23 | $30.23 | $27.50 | 0 |
| 2017-11-21 | $30.24 | $30.24 | $30.24 | $30.24 | $27.51 | 0 |
| 2017-11-20 | $30.02 | $30.02 | $30.02 | $30.02 | $27.31 | 0 |
| 2017-11-17 | $30.04 | $30.04 | $30.04 | $30.04 | $27.32 | 0 |
| 2017-11-16 | $30.06 | $30.06 | $30.06 | $30.06 | $27.34 | 0 |
| 2017-11-15 | $29.55 | $29.55 | $29.55 | $29.55 | $26.88 | 0 |
| 2017-11-14 | $29.58 | $29.58 | $29.58 | $29.58 | $26.90 | 0 |
| 2017-11-13 | $29.77 | $29.77 | $29.77 | $29.77 | $27.08 | 0 |
| 2017-11-10 | $29.73 | $29.73 | $29.73 | $29.73 | $27.04 | 0 |
| 2017-11-09 | $29.69 | $29.69 | $29.69 | $29.69 | $27.00 | 0 |
| 2017-11-08 | $29.79 | $29.79 | $29.79 | $29.79 | $27.10 | 0 |
| 2017-11-07 | $29.70 | $29.70 | $29.70 | $29.70 | $27.01 | 0 |
| 2017-11-06 | $29.64 | $29.64 | $29.64 | $29.64 | $26.96 | 0 |
| 2017-11-03 | $29.72 | $29.72 | $29.72 | $29.72 | $27.03 | 0 |
| 2017-11-02 | $29.64 | $29.64 | $29.64 | $29.64 | $26.96 | 0 |
| 2017-11-01 | $29.73 | $29.73 | $29.73 | $29.73 | $27.04 | 0 |
| 2017-10-31 | $29.68 | $29.68 | $29.68 | $29.68 | $27.00 | 0 |
| 2017-10-30 | $29.62 | $29.62 | $29.62 | $29.62 | $26.94 | 0 |
| 2017-10-27 | $29.70 | $29.70 | $29.70 | $29.70 | $27.01 | 0 |
| 2017-10-26 | $30.13 | $30.13 | $30.13 | $30.13 | $27.41 | 0 |
| 2017-10-25 | $30.59 | $30.59 | $30.59 | $30.59 | $27.82 | 0 |
| 2017-10-24 | $30.68 | $30.68 | $30.68 | $30.68 | $27.91 | 0 |
| 2017-10-23 | $30.61 | $30.61 | $30.61 | $30.61 | $27.84 | 0 |
| 2017-10-20 | $30.81 | $30.81 | $30.81 | $30.81 | $28.02 | 0 |
| 2017-10-19 | $30.82 | $30.82 | $30.82 | $30.82 | $28.03 | 0 |
| 2017-10-18 | $30.84 | $30.84 | $30.84 | $30.84 | $28.05 | 0 |
| 2017-10-17 | $30.75 | $30.75 | $30.75 | $30.75 | $27.97 | 0 |
| 2017-10-16 | $30.67 | $30.67 | $30.67 | $30.67 | $27.90 | 0 |
| 2017-10-13 | $30.71 | $30.71 | $30.71 | $30.71 | $27.93 | 0 |
| 2017-10-12 | $30.67 | $30.67 | $30.67 | $30.67 | $27.90 | 0 |
| 2017-10-11 | $30.79 | $30.79 | $30.79 | $30.79 | $28.01 | 0 |
| 2017-10-10 | $30.76 | $30.76 | $30.76 | $30.76 | $27.98 | 0 |
| 2017-10-09 | $30.65 | $30.65 | $30.65 | $30.65 | $27.88 | 0 |
| 2017-10-06 | $30.82 | $30.82 | $30.82 | $30.82 | $28.03 | 0 |
| 2017-10-05 | $31.04 | $31.04 | $31.04 | $31.04 | $28.23 | 0 |
| 2017-10-04 | $30.89 | $30.89 | $30.89 | $30.89 | $28.10 | 0 |
| 2017-10-03 | $30.89 | $30.89 | $30.89 | $30.89 | $28.10 | 0 |
| 2017-10-02 | $30.77 | $30.77 | $30.77 | $30.77 | $27.99 | 0 |
| 2017-09-29 | $30.50 | $30.50 | $30.50 | $30.50 | $27.74 | 0 |
| 2017-09-28 | $30.40 | $30.40 | $30.40 | $30.40 | $27.65 | 0 |
| 2017-09-27 | $30.47 | $30.47 | $30.47 | $30.47 | $27.71 | 0 |
| 2017-09-26 | $30.33 | $30.33 | $30.33 | $30.33 | $27.59 | 0 |
| 2017-09-25 | $30.24 | $30.24 | $30.24 | $30.24 | $27.51 | 0 |
| 2017-09-22 | $30.25 | $30.25 | $30.25 | $30.25 | $27.51 | 0 |
| 2017-09-21 | $30.18 | $30.18 | $30.18 | $30.18 | $27.45 | 0 |
| 2017-09-20 | $30.25 | $30.25 | $30.25 | $30.25 | $27.51 | 0 |
| 2017-09-19 | $30.24 | $30.24 | $30.24 | $30.24 | $27.51 | 0 |
| 2017-09-18 | $30.29 | $30.29 | $30.29 | $30.29 | $27.55 | 0 |
| 2017-09-15 | $30.34 | $30.34 | $30.34 | $30.34 | $27.60 | 0 |
| 2017-09-14 | $30.33 | $30.33 | $30.33 | $30.33 | $27.59 | 0 |
| 2017-09-13 | $30.45 | $30.45 | $30.45 | $30.45 | $27.70 | 0 |
| 2017-09-12 | $30.43 | $30.43 | $30.43 | $30.43 | $27.68 | 0 |
| 2017-09-11 | $30.21 | $30.21 | $30.21 | $30.21 | $27.48 | 0 |
| 2017-09-08 | $29.86 | $29.86 | $29.86 | $29.86 | $27.16 | 0 |
| 2017-09-07 | $29.92 | $29.92 | $29.92 | $29.92 | $27.21 | 0 |
| 2017-09-06 | $29.94 | $29.94 | $29.94 | $29.94 | $27.23 | 0 |
| 2017-09-05 | $29.80 | $29.80 | $29.80 | $29.80 | $27.11 | 0 |
| 2017-09-01 | $30.08 | $30.08 | $30.08 | $30.08 | $27.36 | 0 |
| 2017-08-31 | $29.97 | $29.97 | $29.97 | $29.97 | $27.26 | 0 |
| 2017-08-30 | $29.57 | $29.57 | $29.57 | $29.57 | $26.90 | 0 |
| 2017-08-29 | $29.32 | $29.32 | $29.32 | $29.32 | $26.67 | 0 |
| 2017-08-28 | $29.25 | $29.25 | $29.25 | $29.25 | $26.60 | 0 |
| 2017-08-25 | $29.24 | $29.24 | $29.24 | $29.24 | $26.60 | 0 |
| 2017-08-24 | $29.14 | $29.14 | $29.14 | $29.14 | $26.50 | 0 |
| 2017-08-23 | $29.18 | $29.18 | $29.18 | $29.18 | $26.54 | 0 |
| 2017-08-22 | $29.27 | $29.27 | $29.27 | $29.27 | $26.62 | 0 |
| 2017-08-21 | $28.85 | $28.85 | $28.85 | $28.85 | $26.24 | 0 |
| 2017-08-18 | $28.78 | $28.78 | $28.78 | $28.78 | $26.18 | 0 |
| 2017-08-17 | $28.86 | $28.86 | $28.86 | $28.86 | $26.25 | 0 |
| 2017-08-16 | $29.39 | $29.39 | $29.39 | $29.39 | $26.73 | 0 |
| 2017-08-15 | $29.35 | $29.35 | $29.35 | $29.35 | $26.70 | 0 |
| 2017-08-14 | $29.37 | $29.37 | $29.37 | $29.37 | $26.71 | 0 |
| 2017-08-11 | $28.96 | $28.96 | $28.96 | $28.96 | $26.34 | 0 |
| 2017-08-10 | $28.88 | $28.88 | $28.88 | $28.88 | $26.27 | 0 |
| 2017-08-09 | $29.46 | $29.46 | $29.46 | $29.46 | $26.80 | 0 |
| 2017-08-08 | $29.50 | $29.50 | $29.50 | $29.50 | $26.83 | 0 |
| 2017-08-07 | $29.59 | $29.59 | $29.59 | $29.59 | $26.91 | 0 |
| 2017-08-04 | $29.60 | $29.60 | $29.60 | $29.60 | $26.92 | 0 |
| 2017-08-03 | $29.51 | $29.51 | $29.51 | $29.51 | $26.84 | 0 |
| 2017-08-02 | $29.60 | $29.60 | $29.60 | $29.60 | $26.92 | 0 |
| 2017-08-01 | $29.55 | $29.55 | $29.55 | $29.55 | $26.88 | 0 |
| 2017-07-31 | $29.36 | $29.36 | $29.36 | $29.36 | $26.70 | 0 |
| 2017-07-28 | $29.42 | $29.42 | $29.42 | $29.42 | $26.76 | 0 |
| 2017-07-27 | $29.37 | $29.37 | $29.37 | $29.37 | $26.71 | 0 |
| 2017-07-26 | $29.73 | $29.73 | $29.73 | $29.73 | $27.04 | 0 |
| 2017-07-25 | $29.61 | $29.61 | $29.61 | $29.61 | $26.93 | 0 |
| 2017-07-24 | $29.52 | $29.52 | $29.52 | $29.52 | $26.85 | 0 |
| 2017-07-21 | $29.48 | $29.48 | $29.48 | $29.48 | $26.81 | 0 |
| 2017-07-20 | $29.41 | $29.41 | $29.41 | $29.41 | $26.75 | 0 |
| 2017-07-19 | $29.42 | $29.42 | $29.42 | $29.42 | $26.76 | 0 |
| 2017-07-18 | $29.39 | $29.39 | $29.39 | $29.39 | $26.73 | 0 |
| 2017-07-17 | $29.45 | $29.45 | $29.45 | $29.45 | $26.79 | 0 |
| 2017-07-14 | $29.37 | $29.37 | $29.37 | $29.37 | $26.71 | 0 |
| 2017-07-13 | $29.17 | $29.17 | $29.17 | $29.17 | $26.53 | 0 |
| 2017-07-12 | $29.06 | $29.06 | $29.06 | $29.06 | $26.43 | 0 |
| 2017-07-11 | $28.85 | $28.85 | $28.85 | $28.85 | $26.24 | 0 |
| 2017-07-10 | $28.89 | $28.89 | $28.89 | $28.89 | $26.28 | 0 |
| 2017-07-07 | $28.85 | $28.85 | $28.85 | $28.85 | $26.24 | 0 |
| 2017-07-06 | $28.68 | $28.68 | $28.68 | $28.68 | $26.09 | 0 |
| 2017-07-05 | $28.93 | $28.93 | $28.93 | $28.93 | $26.31 | 0 |
| 2017-07-03 | $28.74 | $28.74 | $28.74 | $28.74 | $26.14 | 0 |
| 2017-06-30 | $28.70 | $28.70 | $28.70 | $28.70 | $26.10 | 0 |
| 2017-06-29 | $28.69 | $28.69 | $28.69 | $28.69 | $26.10 | 0 |
| 2017-06-28 | $28.99 | $28.99 | $28.99 | $28.99 | $26.37 | 0 |
| 2017-06-27 | $28.67 | $28.67 | $28.67 | $28.67 | $26.08 | 0 |
| 2017-06-26 | $28.88 | $28.88 | $28.88 | $28.88 | $26.27 | 0 |
| 2017-06-23 | $28.79 | $28.79 | $28.79 | $28.79 | $26.19 | 0 |
| 2017-06-22 | $28.80 | $28.80 | $28.80 | $28.80 | $26.20 | 0 |
| 2017-06-21 | $28.72 | $28.72 | $28.72 | $28.72 | $26.12 | 0 |
| 2017-06-20 | $28.50 | $28.50 | $28.50 | $28.50 | $25.92 | 0 |
| 2017-06-19 | $28.59 | $28.59 | $28.59 | $28.59 | $26.00 | 0 |
| 2017-06-16 | $28.17 | $28.17 | $28.17 | $28.17 | $25.62 | 0 |
| 2017-06-15 | $28.44 | $28.44 | $28.44 | $28.44 | $25.87 | 0 |
| 2017-06-14 | $28.49 | $28.49 | $28.49 | $28.49 | $25.91 | 0 |
| 2017-06-13 | $28.48 | $28.48 | $28.48 | $28.48 | $25.90 | 0 |
| 2017-06-12 | $28.39 | $28.39 | $28.39 | $28.39 | $25.82 | 0 |
| 2017-06-09 | $28.36 | $28.36 | $28.36 | $28.36 | $25.80 | 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 | $25.88 | 0 |
| 2017-06-05 | $28.79 | $28.79 | $28.79 | $28.79 | $26.19 | 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 | $28.36 | $28.36 | $28.36 | $28.36 | $25.80 | 0 |
| 2017-05-30 | $28.30 | $28.30 | $28.30 | $28.30 | $25.74 | 0 |
| 2017-05-26 | $28.38 | $28.38 | $28.38 | $28.38 | $25.81 | 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 | $28.26 | $28.26 | $28.26 | $28.26 | $25.70 | 0 |
| 2017-05-22 | $28.14 | $28.14 | $28.14 | $28.14 | $25.60 | 0 |
| 2017-05-19 | $27.94 | $27.94 | $27.94 | $27.94 | $25.41 | 0 |
| 2017-05-18 | $27.59 | $27.59 | $27.59 | $27.59 | $25.09 | 0 |
| 2017-05-17 | $27.42 | $27.42 | $27.42 | $27.42 | $24.94 | 0 |
| 2017-05-16 | $28.16 | $28.16 | $28.16 | $28.16 | $25.61 | 0 |
| 2017-05-15 | $28.15 | $28.15 | $28.15 | $28.15 | $25.60 | 0 |
| 2017-05-12 | $28.02 | $28.02 | $28.02 | $28.02 | $25.49 | 0 |
| 2017-05-11 | $28.10 | $28.10 | $28.10 | $28.10 | $25.56 | 0 |
| 2017-05-10 | $28.19 | $28.19 | $28.19 | $28.19 | $25.64 | 0 |
| 2017-05-09 | $28.27 | $28.27 | $28.27 | $28.27 | $25.71 | 0 |
| 2017-05-08 | $28.08 | $28.08 | $28.08 | $28.08 | $25.54 | 0 |
| 2017-05-05 | $28.16 | $28.16 | $28.16 | $28.16 | $25.61 | 0 |
| 2017-05-04 | $28.11 | $28.11 | $28.11 | $28.11 | $25.57 | 0 |
| 2017-05-03 | $28.04 | $28.04 | $28.04 | $28.04 | $25.50 | 0 |
| 2017-05-02 | $28.34 | $28.34 | $28.34 | $28.34 | $25.78 | 0 |
| 2017-05-01 | $28.23 | $28.23 | $28.23 | $28.23 | $25.68 | 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 | $25.70 | 0 |
| 2017-04-26 | $28.29 | $28.29 | $28.29 | $28.29 | $25.73 | 0 |
| 2017-04-25 | $28.25 | $28.25 | $28.25 | $28.25 | $25.70 | 0 |
| 2017-04-24 | $28.14 | $28.14 | $28.14 | $28.14 | $25.60 | 0 |
| 2017-04-21 | $27.82 | $27.82 | $27.82 | $27.82 | $25.30 | 0 |
| 2017-04-20 | $28.03 | $28.03 | $28.03 | $28.03 | $25.50 | 0 |
| 2017-04-19 | $27.78 | $27.78 | $27.78 | $27.78 | $25.27 | 0 |
| 2017-04-18 | $27.68 | $27.68 | $27.68 | $27.68 | $25.18 | 0 |
| 2017-04-17 | $27.87 | $27.87 | $27.87 | $27.87 | $25.35 | 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 | $25.29 | 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 | $25.29 | 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 | $25.38 | 0 |
| 2017-04-03 | $27.90 | $27.90 | $27.90 | $27.90 | $25.38 | 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 | $25.48 | 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 | $25.07 | 0 |
| 2017-03-24 | $27.57 | $27.57 | $27.57 | $27.57 | $25.08 | 0 |
| 2017-03-23 | $27.53 | $27.53 | $27.53 | $27.53 | $25.04 | 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 | $25.40 | 0 |
| 2017-03-17 | $28.00 | $28.00 | $28.00 | $28.00 | $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 | $28.19 | $28.19 | $28.19 | $28.19 | $25.64 | 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 | $25.69 | 0 |
| 2017-03-07 | $28.12 | $28.12 | $28.12 | $28.12 | $25.58 | 0 |
| 2017-03-06 | $28.70 | $28.70 | $28.70 | $28.70 | $26.10 | 0 |
| 2017-03-03 | $28.70 | $28.70 | $28.70 | $28.70 | $26.10 | 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 | $26.10 | 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 | $26.08 | 0 |
| 2017-02-23 | $28.55 | $28.55 | $28.55 | $28.55 | $25.97 | 0 |
| 2017-02-22 | $28.57 | $28.57 | $28.57 | $28.57 | $25.99 | 0 |
| 2017-02-21 | $28.66 | $28.66 | $28.66 | $28.66 | $26.07 | 0 |
| 2017-02-17 | $28.47 | $28.47 | $28.47 | $28.47 | $25.90 | 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 | $25.78 | 0 |
| 2017-02-14 | $28.12 | $28.12 | $28.12 | $28.12 | $25.58 | 0 |
| 2017-02-13 | $27.86 | $27.86 | $27.86 | $27.86 | $25.34 | 0 |
| 2017-02-10 | $27.70 | $27.70 | $27.70 | $27.70 | $25.19 | 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 | $24.96 | 0 |
| 2017-02-07 | $27.46 | $27.46 | $27.46 | $27.46 | $24.98 | 0 |
| 2017-02-06 | $27.44 | $27.44 | $27.44 | $27.44 | $24.96 | 0 |
| 2017-02-03 | $27.41 | $27.41 | $27.41 | $27.41 | $24.93 | 0 |
| 2017-02-02 | $27.20 | $27.20 | $27.20 | $27.20 | $24.74 | 0 |
| 2017-02-01 | $27.35 | $27.35 | $27.35 | $27.35 | $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 | $24.76 | 0 |
| 2017-01-27 | $27.33 | $27.33 | $27.33 | $27.33 | $24.86 | 0 |
| 2017-01-26 | $27.36 | $27.36 | $27.36 | $27.36 | $24.89 | 0 |
| 2017-01-25 | $27.45 | $27.45 | $27.45 | $27.45 | $24.97 | 0 |
| 2017-01-24 | $27.23 | $27.23 | $27.23 | $27.23 | $24.77 | 0 |
| 2017-01-23 | $27.03 | $27.03 | $27.03 | $27.03 | $24.59 | 0 |
| 2017-01-20 | $27.12 | $27.12 | $27.12 | $27.12 | $24.67 | 0 |
| 2017-01-19 | $27.10 | $27.10 | $27.10 | $27.10 | $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 | $24.68 | 0 |
| 2017-01-12 | $27.12 | $27.12 | $27.12 | $27.12 | $24.67 | 0 |
| 2017-01-11 | $27.24 | $27.24 | $27.24 | $27.24 | $24.78 | 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 | $27.02 | $27.02 | $27.02 | $27.02 | $24.58 | 0 |
| 2016-12-30 | $26.60 | $26.60 | $26.60 | $26.60 | $24.19 | 0 |
| 2016-12-29 | $26.84 | $26.84 | $26.84 | $26.84 | $24.41 | 0 |
| 2016-12-28 | $27.49 | $27.49 | $27.49 | $27.49 | $24.44 | 0 |
| 2016-12-27 | $27.70 | $27.70 | $27.70 | $27.70 | $24.63 | 0 |
| 2016-12-23 | $27.58 | $27.58 | $27.58 | $27.58 | $24.52 | 0 |
| 2016-12-22 | $27.49 | $27.49 | $27.49 | $27.49 | $24.44 | 0 |
| 2016-12-21 | $27.68 | $27.68 | $27.68 | $27.68 | $24.61 | 0 |
| 2016-12-20 | $27.75 | $27.75 | $27.75 | $27.75 | $24.67 | 0 |
| 2016-12-19 | $27.65 | $27.65 | $27.65 | $27.65 | $24.58 | 0 |
| 2016-12-16 | $27.61 | $27.61 | $27.61 | $27.61 | $24.55 | 0 |
| 2016-12-15 | $27.78 | $27.78 | $27.78 | $27.78 | $24.70 | 0 |
| 2016-12-14 | $27.68 | $27.68 | $27.68 | $27.68 | $24.61 | 0 |
| 2016-12-13 | $27.87 | $27.87 | $27.87 | $27.87 | $24.78 | 0 |
| 2016-12-12 | $27.66 | $27.66 | $27.66 | $27.66 | $24.59 | 0 |
| 2016-12-09 | $27.74 | $27.74 | $27.74 | $27.74 | $24.66 | 0 |
| 2016-12-08 | $27.72 | $27.72 | $27.72 | $27.72 | $24.64 | 0 |
| 2016-12-07 | $27.80 | $27.80 | $27.80 | $27.80 | $24.71 | 0 |
| 2016-12-06 | $27.33 | $27.33 | $27.33 | $27.33 | $24.30 | 0 |
| 2016-12-05 | $27.26 | $27.26 | $27.26 | $27.26 | $24.23 | 0 |
| 2016-12-02 | $27.19 | $27.19 | $27.19 | $27.19 | $24.17 | 0 |
| 2016-12-01 | $27.22 | $27.22 | $27.22 | $27.22 | $24.20 | 0 |
| 2016-11-30 | $27.14 | $27.14 | $27.14 | $27.14 | $24.13 | 0 |
| 2016-11-29 | $27.36 | $27.36 | $27.36 | $27.36 | $24.32 | 0 |
| 2016-11-28 | $27.27 | $27.27 | $27.27 | $27.27 | $24.24 | 0 |
| 2016-11-25 | $27.38 | $27.38 | $27.38 | $27.38 | $24.34 | 0 |
| 2016-11-23 | $27.20 | $27.20 | $27.20 | $27.20 | $24.18 | 0 |
| 2016-11-22 | $27.26 | $27.26 | $27.26 | $27.26 | $24.23 | 0 |
| 2016-11-21 | $27.10 | $27.10 | $27.10 | $27.10 | $24.09 | 0 |
| 2016-11-18 | $26.94 | $26.94 | $26.94 | $26.94 | $23.95 | 0 |
| 2016-11-17 | $27.03 | $27.03 | $27.03 | $27.03 | $24.03 | 0 |
| 2016-11-16 | $26.90 | $26.90 | $26.90 | $26.90 | $23.91 | 0 |
| 2016-11-15 | $26.90 | $26.90 | $26.90 | $26.90 | $23.91 | 0 |
| 2016-11-14 | $26.93 | $26.93 | $26.93 | $26.93 | $23.94 | 0 |
| 2016-11-11 | $26.64 | $26.64 | $26.64 | $26.64 | $23.68 | 0 |
| 2016-11-10 | $26.61 | $26.61 | $26.61 | $26.61 | $23.66 | 0 |
| 2016-11-09 | $26.29 | $26.29 | $26.29 | $26.29 | $23.37 | 0 |
| 2016-11-08 | $25.46 | $25.46 | $25.46 | $25.46 | $22.63 | 0 |
| 2016-11-07 | $25.45 | $25.45 | $25.45 | $25.45 | $22.62 | 0 |
| 2016-11-04 | $24.81 | $24.81 | $24.81 | $24.81 | $22.06 | 0 |
| 2016-11-03 | $24.74 | $24.74 | $24.74 | $24.74 | $21.99 | 0 |
| 2016-11-02 | $25.03 | $25.03 | $25.03 | $25.03 | $22.25 | 0 |
| 2016-11-01 | $24.87 | $24.87 | $24.87 | $24.87 | $22.11 | 0 |
| 2016-10-31 | $25.05 | $25.05 | $25.05 | $25.05 | $22.27 | 0 |
| 2016-10-28 | $25.01 | $25.01 | $25.01 | $25.01 | $22.23 | 0 |
| 2016-10-27 | $25.74 | $25.74 | $25.74 | $25.74 | $22.88 | 0 |
| 2016-10-26 | $25.76 | $25.76 | $25.76 | $25.76 | $22.90 | 0 |
| 2016-10-25 | $25.69 | $25.69 | $25.69 | $25.69 | $22.84 | 0 |
| 2016-10-24 | $25.84 | $25.84 | $25.84 | $25.84 | $22.97 | 0 |
| 2016-10-21 | $25.60 | $25.60 | $25.60 | $25.60 | $22.76 | 0 |
| 2016-10-20 | $25.68 | $25.68 | $25.68 | $25.68 | $22.83 | 0 |
| 2016-10-19 | $25.62 | $25.62 | $25.62 | $25.62 | $22.78 | 0 |
| 2016-10-18 | $25.58 | $25.58 | $25.58 | $25.58 | $22.74 | 0 |
| 2016-10-17 | $25.42 | $25.42 | $25.42 | $25.42 | $22.60 | 0 |
| 2016-10-14 | $25.54 | $25.54 | $25.54 | $25.54 | $22.70 | 0 |
| 2016-10-13 | $25.61 | $25.61 | $25.61 | $25.61 | $22.77 | 0 |
| 2016-10-12 | $25.61 | $25.61 | $25.61 | $25.61 | $22.77 | 0 |
| 2016-10-11 | $25.58 | $25.58 | $25.58 | $25.58 | $22.74 | 0 |
| 2016-10-10 | $25.88 | $25.88 | $25.88 | $25.88 | $23.01 | 0 |
| 2016-10-07 | $25.70 | $25.70 | $25.70 | $25.70 | $22.85 | 0 |
| 2016-10-06 | $25.85 | $25.85 | $25.85 | $25.85 | $22.98 | 0 |
| 2016-10-05 | $25.91 | $25.91 | $25.91 | $25.91 | $23.03 | 0 |
| 2016-10-04 | $25.84 | $25.84 | $25.84 | $25.84 | $22.97 | 0 |
| 2016-10-03 | $25.90 | $25.90 | $25.90 | $25.90 | $23.02 | 0 |
| 2016-09-30 | $25.89 | $25.89 | $25.89 | $25.89 | $23.02 | 0 |
| 2016-09-29 | $25.69 | $25.69 | $25.69 | $25.69 | $22.84 | 0 |
| 2016-09-28 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2016-09-27 | $25.85 | $25.85 | $25.85 | $25.85 | $22.98 | 0 |
| 2016-09-26 | $25.63 | $25.63 | $25.63 | $25.63 | $22.78 | 0 |
| 2016-09-23 | $25.88 | $25.88 | $25.88 | $25.88 | $23.01 | 0 |
| 2016-09-22 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2016-09-21 | $25.74 | $25.74 | $25.74 | $25.74 | $22.88 | 0 |
| 2016-09-20 | $25.47 | $25.47 | $25.47 | $25.47 | $22.64 | 0 |
| 2016-09-19 | $25.52 | $25.52 | $25.52 | $25.52 | $22.69 | 0 |
| 2016-09-16 | $25.57 | $25.57 | $25.57 | $25.57 | $22.73 | 0 |
| 2016-09-15 | $25.71 | $25.71 | $25.71 | $25.71 | $22.86 | 0 |
| 2016-09-14 | $25.48 | $25.48 | $25.48 | $25.48 | $22.65 | 0 |
| 2016-09-13 | $25.59 | $25.59 | $25.59 | $25.59 | $22.75 | 0 |
| 2016-09-12 | $26.00 | $26.00 | $26.00 | $26.00 | $23.11 | 0 |
| 2016-09-09 | $25.55 | $25.55 | $25.55 | $25.55 | $22.71 | 0 |
| 2016-09-08 | $26.27 | $26.27 | $26.27 | $26.27 | $23.35 | 0 |
| 2016-09-07 | $26.35 | $26.35 | $26.35 | $26.35 | $23.43 | 0 |
| 2016-09-06 | $26.18 | $26.18 | $26.18 | $26.18 | $23.27 | 0 |
| 2016-09-02 | $26.16 | $26.16 | $26.16 | $26.16 | $23.26 | 0 |
| 2016-09-01 | $26.00 | $26.00 | $26.00 | $26.00 | $23.11 | 0 |
| 2016-08-31 | $26.02 | $26.02 | $26.02 | $26.02 | $23.13 | 0 |
| 2016-08-30 | $26.02 | $26.02 | $26.02 | $26.02 | $23.13 | 0 |
| 2016-08-29 | $26.05 | $26.05 | $26.05 | $26.05 | $23.16 | 0 |
| 2016-08-26 | $25.93 | $25.93 | $25.93 | $25.93 | $23.05 | 0 |
| 2016-08-25 | $26.01 | $26.01 | $26.01 | $26.01 | $23.12 | 0 |
| 2016-08-24 | $26.14 | $26.14 | $26.14 | $26.14 | $23.24 | 0 |
| 2016-08-23 | $26.32 | $26.32 | $26.32 | $26.32 | $23.40 | 0 |
| 2016-08-22 | $26.25 | $26.25 | $26.25 | $26.25 | $23.34 | 0 |
| 2016-08-19 | $26.23 | $26.23 | $26.23 | $26.23 | $23.32 | 0 |
| 2016-08-18 | $26.28 | $26.28 | $26.28 | $26.28 | $23.36 | 0 |
| 2016-08-17 | $26.30 | $26.30 | $26.30 | $26.30 | $23.38 | 0 |
| 2016-08-16 | $26.34 | $26.34 | $26.34 | $26.34 | $23.42 | 0 |
| 2016-08-15 | $26.47 | $26.47 | $26.47 | $26.47 | $23.53 | 0 |
| 2016-08-12 | $26.32 | $26.32 | $26.32 | $26.32 | $23.40 | 0 |
| 2016-08-11 | $26.31 | $26.31 | $26.31 | $26.31 | $23.39 | 0 |
| 2016-08-10 | $26.15 | $26.15 | $26.15 | $26.15 | $23.25 | 0 |
| 2016-08-09 | $26.25 | $26.25 | $26.25 | $26.25 | $23.34 | 0 |
| 2016-08-08 | $26.27 | $26.27 | $26.27 | $26.27 | $23.35 | 0 |
| 2016-08-05 | $26.33 | $26.33 | $26.33 | $26.33 | $23.41 | 0 |
| 2016-08-04 | $26.02 | $26.02 | $26.02 | $26.02 | $23.13 | 0 |
| 2016-08-03 | $26.06 | $26.06 | $26.06 | $26.06 | $23.17 | 0 |
| 2016-08-02 | $25.90 | $25.90 | $25.90 | $25.90 | $23.02 | 0 |
| 2016-08-01 | $26.21 | $26.21 | $26.21 | $26.21 | $23.30 | 0 |
| 2016-07-29 | $26.14 | $26.14 | $26.14 | $26.14 | $23.24 | 0 |
| 2016-07-28 | $26.23 | $26.23 | $26.23 | $26.23 | $23.32 | 0 |
| 2016-07-27 | $26.31 | $26.31 | $26.31 | $26.31 | $23.39 | 0 |
| 2016-07-26 | $26.27 | $26.27 | $26.27 | $26.27 | $23.35 | 0 |
| 2016-07-25 | $26.33 | $26.33 | $26.33 | $26.33 | $23.41 | 0 |
| 2016-07-22 | $26.37 | $26.37 | $26.37 | $26.37 | $23.44 | 0 |
| 2016-07-21 | $26.19 | $26.19 | $26.19 | $26.19 | $23.28 | 0 |
| 2016-07-20 | $26.47 | $26.47 | $26.47 | $26.47 | $23.53 | 0 |
| 2016-07-19 | $26.44 | $26.44 | $26.44 | $26.44 | $23.51 | 0 |
| 2016-07-18 | $26.49 | $26.49 | $26.49 | $26.49 | $23.55 | 0 |
| 2016-07-15 | $26.46 | $26.46 | $26.46 | $26.46 | $23.52 | 0 |
| 2016-07-14 | $26.54 | $26.54 | $26.54 | $26.54 | $23.59 | 0 |
| 2016-07-13 | $26.35 | $26.35 | $26.35 | $26.35 | $23.43 | 0 |
| 2016-07-12 | $26.34 | $26.34 | $26.34 | $26.34 | $23.42 | 0 |
| 2016-07-11 | $26.01 | $26.01 | $26.01 | $26.01 | $23.12 | 0 |
| 2016-07-08 | $25.84 | $25.84 | $25.84 | $25.84 | $22.97 | 0 |
| 2016-07-07 | $25.37 | $25.37 | $25.37 | $25.37 | $22.55 | 0 |
| 2016-07-06 | $25.28 | $25.28 | $25.28 | $25.28 | $22.47 | 0 |
| 2016-07-05 | $25.06 | $25.06 | $25.06 | $25.06 | $22.28 | 0 |
NUVEEN CONCENTRATED CORE FUND CLASS R6 (NCARX) News Headlines
Recent NUVEEN CONCENTRATED CORE FUND CLASS R6 (NCARX) News
Similar Companies to NUVEEN CONCENTRATED CORE FUND CLASS R6 (NCARX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |