NUVEEN LARGE CAP CORE PLUS FUND CLASS I (NLPIX) Exchange: NMFQS
Data as of Oct. 10, 2025
$29.19 ($0.00) 0.00%
NUVEEN LARGE CAP CORE PLUS FUND CLASS I - Daily Information
Click for more stock information on NUVEEN LARGE CAP CORE PLUS FUND CLASS I.Daily Information | Data |
---|---|
Date | Oct. 10, 2025 |
Open | $29.19 |
Previous Close | $29.19 |
High | $29.19 |
Low | $29.19 |
Adjusted Open | $29.19 |
Previous Adjusted Close | $29.19 |
Adjusted High | $29.19 |
Adjusted Low | $29.19 |
About NUVEEN LARGE CAP CORE PLUS FUND CLASS I (NLPIX)
DELISTED - The Fund pursues its investment objective by establishing long and short positions in a diversified portfolio of equity securities. 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 (including assets acquired through the Fund’s short sales) in equity securities of large-capitalization companies. Large-capitalization companies are defined as companies that have market capitalizations within the market capitalization range of the companies in the Russell 1000 Index on the last business day of the month in which its most recent reconstitution was completed. Reconstitution of the index currently is completed in June of each year. On June 30, 2016, the range was $2.0 billion to $549.7 billion. Substantially all of the equity securities in which the Fund takes long and short positions will be included in the Fund’s benchmark index, the Russell 1000 Index, at the time the position is taken.When the Fund takes a long position in a security, it purchases the security outright. When the Fund takes a short position, it sells a security that the Fund does not own at the current market price and delivers to the buyer a security that the Fund has borrowed. The Fund is obligated to return the security to the lender, which is accomplished by a later purchase of the security by the Fund. Until the borrowed security is replaced, the Fund is required to pay to the lender amounts equal to any dividends or interest that accrue during the period of the loan. In addition, to borrow the security, the Fund may be required to pay a premium to the lender. The Fund will sell a security short if it expects that it will be able to make this later purchase at a lower price than the price at which it sold the security short. The use of both long and short positions allows the sub-adviser to invest based on both its positive and negative views on individual stocks.The Fund may use all or a portion of the proceeds of its short sales to purchase additional long positions. The Fund intends to maintain an approximate 100% net long exposure to the equity market (long market value minus short market value). However, the Fund’s long and short positions will vary in size as market opportunities change. The Fund’s long positions normally will range between 90% and 150% of the Fund’s net assets and the Fund’s short positions normally will range between 0% and 50% of the Fund’s net assets. However, in times of unusual or adverse market, economic, regulatory or political conditions, the Fund’s long and/or short positions may be outside of these ranges. Periods of unusual or adverse market, economic, regulatory or political conditions may exist for as long as six months and, in some cases, longer.The Fund’s sub-adviser will select securities using an investment process that combines quantitative techniques, fundamental analysis and risk management, with the sub-adviser taking long positions in companies that it has identified as attractive and short positions in companies that it expects to underperform. Securities generally are added to the portfolio as long or short positions based both on security rankings provided by multi-factor quantitative models and on fundamental analysis of the securities. However, the sub-adviser will utilize risk management techniques to establish constraints on the amounts invested in individual securities and sectors. As a result, the sub-adviser may take a long position in a security which receives a low ranking from the quantitative models, in order to maintain a required minimum position in that security. The Fund’s sub-adviser generally will decrease or eliminate a short or long position in a security if the security’s model ranking changes significantly or fundamental research reveals a significant change in 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 LARGE CAP CORE PLUS FUND CLASS I (NLPIX)
Historical Stock Data for NUVEEN LARGE CAP CORE PLUS FUND CLASS I (NLPIX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-10-20 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
2017-10-19 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
2017-10-18 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
2017-10-17 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
2017-10-16 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
2017-10-13 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
2017-10-12 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
2017-10-11 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
2017-10-10 | $31.58 | $31.58 | $31.58 | $31.58 | $29.34 | 0 |
2017-10-09 | $31.55 | $31.55 | $31.55 | $31.55 | $29.31 | 0 |
2017-10-06 | $31.65 | $31.65 | $31.65 | $31.65 | $29.40 | 0 |
2017-10-05 | $31.71 | $31.71 | $31.71 | $31.71 | $29.46 | 0 |
2017-10-04 | $31.57 | $31.57 | $31.57 | $31.57 | $29.33 | 0 |
2017-10-03 | $31.56 | $31.56 | $31.56 | $31.56 | $29.32 | 0 |
2017-10-02 | $31.41 | $31.41 | $31.41 | $31.41 | $29.18 | 0 |
2017-09-29 | $31.16 | $31.16 | $31.16 | $31.16 | $28.95 | 0 |
2017-09-28 | $31.14 | $31.14 | $31.14 | $31.14 | $28.93 | 0 |
2017-09-27 | $31.07 | $31.07 | $31.07 | $31.07 | $28.86 | 0 |
2017-09-26 | $30.80 | $30.80 | $30.80 | $30.80 | $28.61 | 0 |
2017-09-25 | $30.66 | $30.66 | $30.66 | $30.66 | $28.48 | 0 |
2017-09-22 | $30.75 | $30.75 | $30.75 | $30.75 | $28.57 | 0 |
2017-09-21 | $30.64 | $30.64 | $30.64 | $30.64 | $28.47 | 0 |
2017-09-20 | $30.66 | $30.66 | $30.66 | $30.66 | $28.48 | 0 |
2017-09-19 | $30.66 | $30.66 | $30.66 | $30.66 | $28.48 | 0 |
2017-09-18 | $30.66 | $30.66 | $30.66 | $30.66 | $28.48 | 0 |
2017-09-15 | $30.65 | $30.65 | $30.65 | $30.65 | $28.47 | 0 |
2017-09-14 | $30.55 | $30.55 | $30.55 | $30.55 | $28.38 | 0 |
2017-09-13 | $30.64 | $30.64 | $30.64 | $30.64 | $28.47 | 0 |
2017-09-12 | $30.67 | $30.67 | $30.67 | $30.67 | $28.49 | 0 |
2017-09-11 | $30.35 | $30.35 | $30.35 | $30.35 | $28.20 | 0 |
2017-09-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
2017-09-07 | $29.99 | $29.99 | $29.99 | $29.99 | $27.86 | 0 |
2017-09-06 | $30.07 | $30.07 | $30.07 | $30.07 | $27.94 | 0 |
2017-09-05 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
2017-09-01 | $30.40 | $30.40 | $30.40 | $30.40 | $28.24 | 0 |
2017-08-31 | $30.22 | $30.22 | $30.22 | $30.22 | $28.08 | 0 |
2017-08-30 | $29.97 | $29.97 | $29.97 | $29.97 | $27.84 | 0 |
2017-08-29 | $29.78 | $29.78 | $29.78 | $29.78 | $27.67 | 0 |
2017-08-28 | $29.82 | $29.82 | $29.82 | $29.82 | $27.70 | 0 |
2017-08-25 | $29.75 | $29.75 | $29.75 | $29.75 | $27.64 | 0 |
2017-08-24 | $29.70 | $29.70 | $29.70 | $29.70 | $27.59 | 0 |
2017-08-23 | $29.68 | $29.68 | $29.68 | $29.68 | $27.57 | 0 |
2017-08-22 | $29.79 | $29.79 | $29.79 | $29.79 | $27.68 | 0 |
2017-08-21 | $29.35 | $29.35 | $29.35 | $29.35 | $27.27 | 0 |
2017-08-18 | $29.32 | $29.32 | $29.32 | $29.32 | $27.24 | 0 |
2017-08-17 | $29.37 | $29.37 | $29.37 | $29.37 | $27.29 | 0 |
2017-08-16 | $29.95 | $29.95 | $29.95 | $29.95 | $27.82 | 0 |
2017-08-15 | $29.89 | $29.89 | $29.89 | $29.89 | $27.77 | 0 |
2017-08-14 | $29.96 | $29.96 | $29.96 | $29.96 | $27.83 | 0 |
2017-08-11 | $29.61 | $29.61 | $29.61 | $29.61 | $27.51 | 0 |
2017-08-10 | $29.53 | $29.53 | $29.53 | $29.53 | $27.43 | 0 |
2017-08-09 | $30.19 | $30.19 | $30.19 | $30.19 | $28.05 | 0 |
2017-08-08 | $30.32 | $30.32 | $30.32 | $30.32 | $28.17 | 0 |
2017-08-07 | $30.40 | $30.40 | $30.40 | $30.40 | $28.24 | 0 |
2017-08-04 | $30.32 | $30.32 | $30.32 | $30.32 | $28.17 | 0 |
2017-08-03 | $30.20 | $30.20 | $30.20 | $30.20 | $28.06 | 0 |
2017-08-02 | $30.28 | $30.28 | $30.28 | $30.28 | $28.13 | 0 |
2017-08-01 | $30.12 | $30.12 | $30.12 | $30.12 | $27.98 | 0 |
2017-07-31 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
2017-07-28 | $30.06 | $30.06 | $30.06 | $30.06 | $27.93 | 0 |
2017-07-27 | $30.05 | $30.05 | $30.05 | $30.05 | $27.92 | 0 |
2017-07-26 | $30.27 | $30.27 | $30.27 | $30.27 | $28.12 | 0 |
2017-07-25 | $30.33 | $30.33 | $30.33 | $30.33 | $28.18 | 0 |
2017-07-24 | $30.15 | $30.15 | $30.15 | $30.15 | $28.01 | 0 |
2017-07-21 | $30.16 | $30.16 | $30.16 | $30.16 | $28.02 | 0 |
2017-07-20 | $30.25 | $30.25 | $30.25 | $30.25 | $28.10 | 0 |
2017-07-19 | $30.30 | $30.30 | $30.30 | $30.30 | $28.15 | 0 |
2017-07-18 | $30.07 | $30.07 | $30.07 | $30.07 | $27.94 | 0 |
2017-07-17 | $30.17 | $30.17 | $30.17 | $30.17 | $28.03 | 0 |
2017-07-14 | $30.07 | $30.07 | $30.07 | $30.07 | $27.94 | 0 |
2017-07-13 | $29.98 | $29.98 | $29.98 | $29.98 | $27.85 | 0 |
2017-07-12 | $29.80 | $29.80 | $29.80 | $29.80 | $27.68 | 0 |
2017-07-11 | $29.61 | $29.61 | $29.61 | $29.61 | $27.51 | 0 |
2017-07-10 | $29.63 | $29.63 | $29.63 | $29.63 | $27.53 | 0 |
2017-07-07 | $29.66 | $29.66 | $29.66 | $29.66 | $27.55 | 0 |
2017-07-06 | $29.44 | $29.44 | $29.44 | $29.44 | $27.35 | 0 |
2017-07-05 | $29.77 | $29.77 | $29.77 | $29.77 | $27.66 | 0 |
2017-07-03 | $29.59 | $29.59 | $29.59 | $29.59 | $27.49 | 0 |
2017-06-30 | $29.39 | $29.39 | $29.39 | $29.39 | $27.30 | 0 |
2017-06-29 | $29.36 | $29.36 | $29.36 | $29.36 | $27.28 | 0 |
2017-06-28 | $29.55 | $29.55 | $29.55 | $29.55 | $27.45 | 0 |
2017-06-27 | $29.15 | $29.15 | $29.15 | $29.15 | $27.08 | 0 |
2017-06-26 | $29.26 | $29.26 | $29.26 | $29.26 | $27.18 | 0 |
2017-06-23 | $29.09 | $29.09 | $29.09 | $29.09 | $27.03 | 0 |
2017-06-22 | $29.03 | $29.03 | $29.03 | $29.03 | $26.97 | 0 |
2017-06-21 | $28.97 | $28.97 | $28.97 | $28.97 | $26.91 | 0 |
2017-06-20 | $28.94 | $28.94 | $28.94 | $28.94 | $26.89 | 0 |
2017-06-19 | $29.27 | $29.27 | $29.27 | $29.27 | $27.19 | 0 |
2017-06-16 | $28.86 | $28.86 | $28.86 | $28.86 | $26.81 | 0 |
2017-06-15 | $29.10 | $29.10 | $29.10 | $29.10 | $27.03 | 0 |
2017-06-14 | $29.19 | $29.19 | $29.19 | $29.19 | $27.12 | 0 |
2017-06-13 | $29.25 | $29.25 | $29.25 | $29.25 | $27.17 | 0 |
2017-06-12 | $29.11 | $29.11 | $29.11 | $29.11 | $27.04 | 0 |
2017-06-09 | $29.12 | $29.12 | $29.12 | $29.12 | $27.05 | 0 |
2017-06-08 | $29.12 | $29.12 | $29.12 | $29.12 | $27.05 | 0 |
2017-06-07 | $28.98 | $28.98 | $28.98 | $28.98 | $26.92 | 0 |
2017-06-06 | $28.81 | $28.81 | $28.81 | $28.81 | $26.77 | 0 |
2017-06-05 | $29.06 | $29.06 | $29.06 | $29.06 | $27.00 | 0 |
2017-06-02 | $29.19 | $29.19 | $29.19 | $29.19 | $27.12 | 0 |
2017-06-01 | $29.11 | $29.11 | $29.11 | $29.11 | $27.04 | 0 |
2017-05-31 | $28.69 | $28.69 | $28.69 | $28.69 | $26.65 | 0 |
2017-05-30 | $28.70 | $28.70 | $28.70 | $28.70 | $26.66 | 0 |
2017-05-26 | $28.73 | $28.73 | $28.73 | $28.73 | $26.69 | 0 |
2017-05-25 | $28.78 | $28.78 | $28.78 | $28.78 | $26.74 | 0 |
2017-05-24 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
2017-05-23 | $28.50 | $28.50 | $28.50 | $28.50 | $26.48 | 0 |
2017-05-22 | $28.51 | $28.51 | $28.51 | $28.51 | $26.49 | 0 |
2017-05-19 | $28.31 | $28.31 | $28.31 | $28.31 | $26.30 | 0 |
2017-05-18 | $28.03 | $28.03 | $28.03 | $28.03 | $26.04 | 0 |
2017-05-17 | $28.02 | $28.02 | $28.02 | $28.02 | $26.03 | 0 |
2017-05-16 | $28.83 | $28.83 | $28.83 | $28.83 | $26.78 | 0 |
2017-05-15 | $28.91 | $28.91 | $28.91 | $28.91 | $26.86 | 0 |
2017-05-12 | $28.77 | $28.77 | $28.77 | $28.77 | $26.73 | 0 |
2017-05-11 | $29.02 | $29.02 | $29.02 | $29.02 | $26.96 | 0 |
2017-05-10 | $29.22 | $29.22 | $29.22 | $29.22 | $27.15 | 0 |
2017-05-09 | $29.14 | $29.14 | $29.14 | $29.14 | $27.07 | 0 |
2017-05-08 | $29.06 | $29.06 | $29.06 | $29.06 | $27.00 | 0 |
2017-05-05 | $29.13 | $29.13 | $29.13 | $29.13 | $27.06 | 0 |
2017-05-04 | $29.01 | $29.01 | $29.01 | $29.01 | $26.95 | 0 |
2017-05-03 | $29.02 | $29.02 | $29.02 | $29.02 | $26.96 | 0 |
2017-05-02 | $29.11 | $29.11 | $29.11 | $29.11 | $27.04 | 0 |
2017-05-01 | $29.03 | $29.03 | $29.03 | $29.03 | $26.97 | 0 |
2017-04-28 | $28.95 | $28.95 | $28.95 | $28.95 | $26.90 | 0 |
2017-04-27 | $29.06 | $29.06 | $29.06 | $29.06 | $27.00 | 0 |
2017-04-26 | $29.11 | $29.11 | $29.11 | $29.11 | $27.04 | 0 |
2017-04-25 | $28.99 | $28.99 | $28.99 | $28.99 | $26.93 | 0 |
2017-04-24 | $28.88 | $28.88 | $28.88 | $28.88 | $26.83 | 0 |
2017-04-21 | $28.46 | $28.46 | $28.46 | $28.46 | $26.44 | 0 |
2017-04-20 | $28.61 | $28.61 | $28.61 | $28.61 | $26.58 | 0 |
2017-04-19 | $28.24 | $28.24 | $28.24 | $28.24 | $26.24 | 0 |
2017-04-18 | $28.09 | $28.09 | $28.09 | $28.09 | $26.10 | 0 |
2017-04-17 | $28.28 | $28.28 | $28.28 | $28.28 | $26.27 | 0 |
2017-04-13 | $27.97 | $27.97 | $27.97 | $27.97 | $25.98 | 0 |
2017-04-12 | $28.20 | $28.20 | $28.20 | $28.20 | $26.20 | 0 |
2017-04-11 | $28.46 | $28.46 | $28.46 | $28.46 | $26.44 | 0 |
2017-04-10 | $28.41 | $28.41 | $28.41 | $28.41 | $26.39 | 0 |
2017-04-07 | $28.37 | $28.37 | $28.37 | $28.37 | $26.36 | 0 |
2017-04-06 | $28.38 | $28.38 | $28.38 | $28.38 | $26.37 | 0 |
2017-04-05 | $28.19 | $28.19 | $28.19 | $28.19 | $26.19 | 0 |
2017-04-04 | $28.41 | $28.41 | $28.41 | $28.41 | $26.39 | 0 |
2017-04-03 | $28.46 | $28.46 | $28.46 | $28.46 | $26.44 | 0 |
2017-03-31 | $28.71 | $28.71 | $28.71 | $28.71 | $26.67 | 0 |
2017-03-30 | $28.72 | $28.72 | $28.72 | $28.72 | $26.68 | 0 |
2017-03-29 | $28.42 | $28.42 | $28.42 | $28.42 | $26.40 | 0 |
2017-03-28 | $28.37 | $28.37 | $28.37 | $28.37 | $26.36 | 0 |
2017-03-27 | $28.06 | $28.06 | $28.06 | $28.06 | $26.07 | 0 |
2017-03-24 | $28.14 | $28.14 | $28.14 | $28.14 | $26.14 | 0 |
2017-03-23 | $28.25 | $28.25 | $28.25 | $28.25 | $26.24 | 0 |
2017-03-22 | $28.28 | $28.28 | $28.28 | $28.28 | $26.27 | 0 |
2017-03-21 | $28.15 | $28.15 | $28.15 | $28.15 | $26.15 | 0 |
2017-03-20 | $28.82 | $28.82 | $28.82 | $28.82 | $26.77 | 0 |
2017-03-17 | $29.01 | $29.01 | $29.01 | $29.01 | $26.95 | 0 |
2017-03-16 | $29.08 | $29.08 | $29.08 | $29.08 | $27.02 | 0 |
2017-03-15 | $29.09 | $29.09 | $29.09 | $29.09 | $27.03 | 0 |
2017-03-14 | $28.81 | $28.81 | $28.81 | $28.81 | $26.77 | 0 |
2017-03-13 | $28.94 | $28.94 | $28.94 | $28.94 | $26.89 | 0 |
2017-03-10 | $28.94 | $28.94 | $28.94 | $28.94 | $26.89 | 0 |
2017-03-09 | $28.86 | $28.86 | $28.86 | $28.86 | $26.81 | 0 |
2017-03-08 | $29.01 | $29.01 | $29.01 | $29.01 | $26.95 | 0 |
2017-03-07 | $28.91 | $28.91 | $28.91 | $28.91 | $26.86 | 0 |
2017-03-06 | $29.12 | $29.12 | $29.12 | $29.12 | $27.05 | 0 |
2017-03-03 | $29.42 | $29.42 | $29.42 | $29.42 | $27.33 | 0 |
2017-03-02 | $29.36 | $29.36 | $29.36 | $29.36 | $27.28 | 0 |
2017-03-01 | $29.49 | $29.49 | $29.49 | $29.49 | $27.40 | 0 |
2017-02-28 | $29.07 | $29.07 | $29.07 | $29.07 | $27.01 | 0 |
2017-02-27 | $29.40 | $29.40 | $29.40 | $29.40 | $27.31 | 0 |
2017-02-24 | $29.21 | $29.21 | $29.21 | $29.21 | $27.14 | 0 |
2017-02-23 | $29.12 | $29.12 | $29.12 | $29.12 | $27.05 | 0 |
2017-02-22 | $29.28 | $29.28 | $29.28 | $29.28 | $27.20 | 0 |
2017-02-21 | $29.31 | $29.31 | $29.31 | $29.31 | $27.23 | 0 |
2017-02-17 | $29.06 | $29.06 | $29.06 | $29.06 | $27.00 | 0 |
2017-02-16 | $29.10 | $29.10 | $29.10 | $29.10 | $27.03 | 0 |
2017-02-15 | $29.12 | $29.12 | $29.12 | $29.12 | $27.05 | 0 |
2017-02-14 | $28.92 | $28.92 | $28.92 | $28.92 | $26.87 | 0 |
2017-02-13 | $28.66 | $28.66 | $28.66 | $28.66 | $26.63 | 0 |
2017-02-10 | $28.48 | $28.48 | $28.48 | $28.48 | $26.46 | 0 |
2017-02-09 | $28.33 | $28.33 | $28.33 | $28.33 | $26.32 | 0 |
2017-02-08 | $28.01 | $28.01 | $28.01 | $28.01 | $26.02 | 0 |
2017-02-07 | $28.08 | $28.08 | $28.08 | $28.08 | $26.09 | 0 |
2017-02-06 | $28.11 | $28.11 | $28.11 | $28.11 | $26.11 | 0 |
2017-02-03 | $28.16 | $28.16 | $28.16 | $28.16 | $26.16 | 0 |
2017-02-02 | $27.83 | $27.83 | $27.83 | $27.83 | $25.85 | 0 |
2017-02-01 | $27.94 | $27.94 | $27.94 | $27.94 | $25.96 | 0 |
2017-01-31 | $27.88 | $27.88 | $27.88 | $27.88 | $25.90 | 0 |
2017-01-30 | $27.85 | $27.85 | $27.85 | $27.85 | $25.87 | 0 |
2017-01-27 | $28.08 | $28.08 | $28.08 | $28.08 | $26.09 | 0 |
2017-01-26 | $28.18 | $28.18 | $28.18 | $28.18 | $26.18 | 0 |
2017-01-25 | $28.32 | $28.32 | $28.32 | $28.32 | $26.31 | 0 |
2017-01-24 | $28.02 | $28.02 | $28.02 | $28.02 | $26.03 | 0 |
2017-01-23 | $27.74 | $27.74 | $27.74 | $27.74 | $25.77 | 0 |
2017-01-20 | $27.87 | $27.87 | $27.87 | $27.87 | $25.89 | 0 |
2017-01-19 | $27.82 | $27.82 | $27.82 | $27.82 | $25.85 | 0 |
2017-01-18 | $28.00 | $28.00 | $28.00 | $28.00 | $26.01 | 0 |
2017-01-17 | $27.89 | $27.89 | $27.89 | $27.89 | $25.91 | 0 |
2017-01-13 | $28.13 | $28.13 | $28.13 | $28.13 | $26.13 | 0 |
2017-01-12 | $28.09 | $28.09 | $28.09 | $28.09 | $26.10 | 0 |
2017-01-11 | $28.20 | $28.20 | $28.20 | $28.20 | $26.20 | 0 |
2017-01-10 | $28.14 | $28.14 | $28.14 | $28.14 | $26.14 | 0 |
2017-01-09 | $27.91 | $27.91 | $27.91 | $27.91 | $25.93 | 0 |
2017-01-06 | $28.00 | $28.00 | $28.00 | $28.00 | $26.01 | 0 |
2017-01-05 | $28.02 | $28.02 | $28.02 | $28.02 | $26.03 | 0 |
2017-01-04 | $28.27 | $28.27 | $28.27 | $28.27 | $26.26 | 0 |
2017-01-03 | $27.92 | $27.92 | $27.92 | $27.92 | $25.94 | 0 |
2016-12-30 | $27.54 | $27.54 | $27.54 | $27.54 | $25.59 | 0 |
2016-12-29 | $27.78 | $27.78 | $27.78 | $27.78 | $25.81 | 0 |
2016-12-28 | $28.01 | $28.01 | $28.01 | $28.01 | $25.86 | 0 |
2016-12-27 | $28.29 | $28.29 | $28.29 | $28.29 | $26.12 | 0 |
2016-12-23 | $28.21 | $28.21 | $28.21 | $28.21 | $26.04 | 0 |
2016-12-22 | $28.12 | $28.12 | $28.12 | $28.12 | $25.96 | 0 |
2016-12-21 | $28.47 | $28.47 | $28.47 | $28.47 | $26.28 | 0 |
2016-12-20 | $28.61 | $28.61 | $28.61 | $28.61 | $26.41 | 0 |
2016-12-19 | $28.42 | $28.42 | $28.42 | $28.42 | $26.24 | 0 |
2016-12-16 | $28.37 | $28.37 | $28.37 | $28.37 | $26.19 | 0 |
2016-12-15 | $28.50 | $28.50 | $28.50 | $28.50 | $26.31 | 0 |
2016-12-14 | $28.37 | $28.37 | $28.37 | $28.37 | $26.19 | 0 |
2016-12-13 | $28.58 | $28.58 | $28.58 | $28.58 | $26.39 | 0 |
2016-12-12 | $28.47 | $28.47 | $28.47 | $28.47 | $26.28 | 0 |
2016-12-09 | $28.69 | $28.69 | $28.69 | $28.69 | $26.49 | 0 |
2016-12-08 | $28.62 | $28.62 | $28.62 | $28.62 | $26.42 | 0 |
2016-12-07 | $28.40 | $28.40 | $28.40 | $28.40 | $26.22 | 0 |
2016-12-06 | $28.00 | $28.00 | $28.00 | $28.00 | $25.85 | 0 |
2016-12-05 | $27.79 | $27.79 | $27.79 | $27.79 | $25.66 | 0 |
2016-12-02 | $27.58 | $27.58 | $27.58 | $27.58 | $25.46 | 0 |
2016-12-01 | $27.63 | $27.63 | $27.63 | $27.63 | $25.51 | 0 |
2016-11-30 | $27.56 | $27.56 | $27.56 | $27.56 | $25.44 | 0 |
2016-11-29 | $27.64 | $27.64 | $27.64 | $27.64 | $25.52 | 0 |
2016-11-28 | $27.54 | $27.54 | $27.54 | $27.54 | $25.43 | 0 |
2016-11-25 | $27.83 | $27.83 | $27.83 | $27.83 | $25.69 | 0 |
2016-11-23 | $27.72 | $27.72 | $27.72 | $27.72 | $25.59 | 0 |
2016-11-22 | $27.71 | $27.71 | $27.71 | $27.71 | $25.58 | 0 |
2016-11-21 | $27.44 | $27.44 | $27.44 | $27.44 | $25.33 | 0 |
2016-11-18 | $27.37 | $27.37 | $27.37 | $27.37 | $25.27 | 0 |
2016-11-17 | $27.46 | $27.46 | $27.46 | $27.46 | $25.35 | 0 |
2016-11-16 | $27.25 | $27.25 | $27.25 | $27.25 | $25.16 | 0 |
2016-11-15 | $27.29 | $27.29 | $27.29 | $27.29 | $25.20 | 0 |
2016-11-14 | $27.24 | $27.24 | $27.24 | $27.24 | $25.15 | 0 |
2016-11-11 | $26.74 | $26.74 | $26.74 | $26.74 | $24.69 | 0 |
2016-11-10 | $26.57 | $26.57 | $26.57 | $26.57 | $24.53 | 0 |
2016-11-09 | $26.15 | $26.15 | $26.15 | $26.15 | $24.14 | 0 |
2016-11-08 | $25.26 | $25.26 | $25.26 | $25.26 | $23.32 | 0 |
2016-11-07 | $25.19 | $25.19 | $25.19 | $25.19 | $23.26 | 0 |
2016-11-04 | $24.59 | $24.59 | $24.59 | $24.59 | $22.70 | 0 |
2016-11-03 | $24.63 | $24.63 | $24.63 | $24.63 | $22.74 | 0 |
2016-11-02 | $24.83 | $24.83 | $24.83 | $24.83 | $22.92 | 0 |
2016-11-01 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 0 |
2016-10-31 | $25.19 | $25.19 | $25.19 | $25.19 | $23.26 | 0 |
2016-10-28 | $25.13 | $25.13 | $25.13 | $25.13 | $23.20 | 0 |
2016-10-27 | $25.32 | $25.32 | $25.32 | $25.32 | $23.38 | 0 |
2016-10-26 | $25.36 | $25.36 | $25.36 | $25.36 | $23.41 | 0 |
2016-10-25 | $25.29 | $25.29 | $25.29 | $25.29 | $23.35 | 0 |
2016-10-24 | $25.55 | $25.55 | $25.55 | $25.55 | $23.59 | 0 |
2016-10-21 | $25.41 | $25.41 | $25.41 | $25.41 | $23.46 | 0 |
2016-10-20 | $25.35 | $25.35 | $25.35 | $25.35 | $23.40 | 0 |
2016-10-19 | $25.35 | $25.35 | $25.35 | $25.35 | $23.40 | 0 |
2016-10-18 | $25.26 | $25.26 | $25.26 | $25.26 | $23.32 | 0 |
2016-10-17 | $25.15 | $25.15 | $25.15 | $25.15 | $23.22 | 0 |
2016-10-14 | $25.24 | $25.24 | $25.24 | $25.24 | $23.30 | 0 |
2016-10-13 | $25.28 | $25.28 | $25.28 | $25.28 | $23.34 | 0 |
2016-10-12 | $25.39 | $25.39 | $25.39 | $25.39 | $23.44 | 0 |
2016-10-11 | $25.34 | $25.34 | $25.34 | $25.34 | $23.39 | 0 |
2016-10-10 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 0 |
2016-10-07 | $25.60 | $25.60 | $25.60 | $25.60 | $23.63 | 0 |
2016-10-06 | $25.78 | $25.78 | $25.78 | $25.78 | $23.80 | 0 |
2016-10-05 | $25.69 | $25.69 | $25.69 | $25.69 | $23.72 | 0 |
2016-10-04 | $25.57 | $25.57 | $25.57 | $25.57 | $23.61 | 0 |
2016-10-03 | $25.63 | $25.63 | $25.63 | $25.63 | $23.66 | 0 |
2016-09-30 | $25.71 | $25.71 | $25.71 | $25.71 | $23.74 | 0 |
2016-09-29 | $25.45 | $25.45 | $25.45 | $25.45 | $23.50 | 0 |
2016-09-28 | $25.63 | $25.63 | $25.63 | $25.63 | $23.66 | 0 |
2016-09-27 | $25.52 | $25.52 | $25.52 | $25.52 | $23.56 | 0 |
2016-09-26 | $25.33 | $25.33 | $25.33 | $25.33 | $23.39 | 0 |
2016-09-23 | $25.51 | $25.51 | $25.51 | $25.51 | $23.55 | 0 |
2016-09-22 | $25.62 | $25.62 | $25.62 | $25.62 | $23.65 | 0 |
2016-09-21 | $25.40 | $25.40 | $25.40 | $25.40 | $23.45 | 0 |
2016-09-20 | $25.10 | $25.10 | $25.10 | $25.10 | $23.17 | 0 |
2016-09-19 | $25.20 | $25.20 | $25.20 | $25.20 | $23.27 | 0 |
2016-09-16 | $25.12 | $25.12 | $25.12 | $25.12 | $23.19 | 0 |
2016-09-15 | $25.29 | $25.29 | $25.29 | $25.29 | $23.35 | 0 |
2016-09-14 | $25.02 | $25.02 | $25.02 | $25.02 | $23.10 | 0 |
2016-09-13 | $25.05 | $25.05 | $25.05 | $25.05 | $23.13 | 0 |
2016-09-12 | $25.40 | $25.40 | $25.40 | $25.40 | $23.45 | 0 |
2016-09-09 | $25.06 | $25.06 | $25.06 | $25.06 | $23.14 | 0 |
2016-09-08 | $25.70 | $25.70 | $25.70 | $25.70 | $23.73 | 0 |
2016-09-07 | $25.83 | $25.83 | $25.83 | $25.83 | $23.85 | 0 |
2016-09-06 | $25.71 | $25.71 | $25.71 | $25.71 | $23.74 | 0 |
2016-09-02 | $25.81 | $25.81 | $25.81 | $25.81 | $23.83 | 0 |
2016-09-01 | $25.65 | $25.65 | $25.65 | $25.65 | $23.68 | 0 |
2016-08-31 | $25.65 | $25.65 | $25.65 | $25.65 | $23.68 | 0 |
2016-08-30 | $25.73 | $25.73 | $25.73 | $25.73 | $23.75 | 0 |
2016-08-29 | $25.80 | $25.80 | $25.80 | $25.80 | $23.82 | 0 |
2016-08-26 | $25.64 | $25.64 | $25.64 | $25.64 | $23.67 | 0 |
2016-08-25 | $25.71 | $25.71 | $25.71 | $25.71 | $23.74 | 0 |
2016-08-24 | $25.77 | $25.77 | $25.77 | $25.77 | $23.79 | 0 |
2016-08-23 | $25.91 | $25.91 | $25.91 | $25.91 | $23.92 | 0 |
2016-08-22 | $25.76 | $25.76 | $25.76 | $25.76 | $23.78 | 0 |
2016-08-19 | $25.73 | $25.73 | $25.73 | $25.73 | $23.75 | 0 |
2016-08-18 | $25.80 | $25.80 | $25.80 | $25.80 | $23.82 | 0 |
2016-08-17 | $25.75 | $25.75 | $25.75 | $25.75 | $23.77 | 0 |
2016-08-16 | $25.76 | $25.76 | $25.76 | $25.76 | $23.78 | 0 |
2016-08-15 | $25.97 | $25.97 | $25.97 | $25.97 | $23.98 | 0 |
2016-08-12 | $25.79 | $25.79 | $25.79 | $25.79 | $23.81 | 0 |
2016-08-11 | $25.85 | $25.85 | $25.85 | $25.85 | $23.87 | 0 |
2016-08-10 | $25.65 | $25.65 | $25.65 | $25.65 | $23.68 | 0 |
2016-08-09 | $25.72 | $25.72 | $25.72 | $25.72 | $23.75 | 0 |
2016-08-08 | $25.78 | $25.78 | $25.78 | $25.78 | $23.80 | 0 |
2016-08-05 | $25.78 | $25.78 | $25.78 | $25.78 | $23.80 | 0 |
2016-08-04 | $25.42 | $25.42 | $25.42 | $25.42 | $23.47 | 0 |
2016-08-03 | $25.46 | $25.46 | $25.46 | $25.46 | $23.51 | 0 |
2016-08-02 | $25.28 | $25.28 | $25.28 | $25.28 | $23.34 | 0 |
2016-08-01 | $25.61 | $25.61 | $25.61 | $25.61 | $23.64 | 0 |
2016-07-29 | $25.57 | $25.57 | $25.57 | $25.57 | $23.61 | 0 |
2016-07-28 | $25.71 | $25.71 | $25.71 | $25.71 | $23.74 | 0 |
2016-07-27 | $25.69 | $25.69 | $25.69 | $25.69 | $23.72 | 0 |
2016-07-26 | $25.68 | $25.68 | $25.68 | $25.68 | $23.71 | 0 |
2016-07-25 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 0 |
2016-07-22 | $25.65 | $25.65 | $25.65 | $25.65 | $23.68 | 0 |
2016-07-21 | $25.51 | $25.51 | $25.51 | $25.51 | $23.55 | 0 |
2016-07-20 | $25.56 | $25.56 | $25.56 | $25.56 | $23.60 | 0 |
2016-07-19 | $25.38 | $25.38 | $25.38 | $25.38 | $23.43 | 0 |
2016-07-18 | $25.42 | $25.42 | $25.42 | $25.42 | $23.47 | 0 |
2016-07-15 | $25.34 | $25.34 | $25.34 | $25.34 | $23.39 | 0 |
2016-07-14 | $25.33 | $25.33 | $25.33 | $25.33 | $23.39 | 0 |
2016-07-13 | $25.10 | $25.10 | $25.10 | $25.10 | $23.17 | 0 |
2016-07-12 | $25.14 | $25.14 | $25.14 | $25.14 | $23.21 | 0 |
2016-07-11 | $24.85 | $24.85 | $24.85 | $24.85 | $22.94 | 0 |
2016-07-08 | $24.66 | $24.66 | $24.66 | $24.66 | $22.77 | 0 |
2016-07-07 | $24.18 | $24.18 | $24.18 | $24.18 | $22.32 | 0 |
2016-07-06 | $24.09 | $24.09 | $24.09 | $24.09 | $22.24 | 0 |
2016-07-05 | $23.90 | $23.90 | $23.90 | $23.90 | $22.07 | 0 |
2016-07-01 | $24.15 | $24.15 | $24.15 | $24.15 | $22.30 | 0 |
2016-06-30 | $24.06 | $24.06 | $24.06 | $24.06 | $22.21 | 0 |
2016-06-29 | $23.77 | $23.77 | $23.77 | $23.77 | $21.95 | 0 |
2016-06-28 | $23.35 | $23.35 | $23.35 | $23.35 | $21.56 | 0 |
2016-06-27 | $22.97 | $22.97 | $22.97 | $22.97 | $21.21 | 0 |
2016-06-24 | $23.64 | $23.64 | $23.64 | $23.64 | $21.83 | 0 |
2016-06-23 | $24.68 | $24.68 | $24.68 | $24.68 | $22.79 | 0 |
2016-06-22 | $24.37 | $24.37 | $24.37 | $24.37 | $22.50 | 0 |
2016-06-21 | $24.40 | $24.40 | $24.40 | $24.40 | $22.53 | 0 |
2016-06-20 | $24.40 | $24.40 | $24.40 | $24.40 | $22.53 | 0 |
2016-06-17 | $24.20 | $24.20 | $24.20 | $24.20 | $22.34 | 0 |
2016-06-16 | $24.29 | $24.29 | $24.29 | $24.29 | $22.43 | 0 |
2016-06-15 | $24.15 | $24.15 | $24.15 | $24.15 | $22.30 | 0 |
2016-06-14 | $24.14 | $24.14 | $24.14 | $24.14 | $22.29 | 0 |
2016-06-13 | $24.31 | $24.31 | $24.31 | $24.31 | $22.44 | 0 |
2016-06-10 | $24.64 | $24.64 | $24.64 | $24.64 | $22.75 | 0 |
2016-06-09 | $24.89 | $24.89 | $24.89 | $24.89 | $22.98 | 0 |
2016-06-08 | $24.93 | $24.93 | $24.93 | $24.93 | $23.02 | 0 |
2016-06-07 | $24.84 | $24.84 | $24.84 | $24.84 | $22.93 | 0 |
2016-06-06 | $24.80 | $24.80 | $24.80 | $24.80 | $22.90 | 0 |
2016-06-03 | $24.71 | $24.71 | $24.71 | $24.71 | $22.81 | 0 |
2016-06-02 | $24.87 | $24.87 | $24.87 | $24.87 | $22.96 | 0 |
2016-06-01 | $24.77 | $24.77 | $24.77 | $24.77 | $22.87 | 0 |
2016-05-31 | $24.74 | $24.74 | $24.74 | $24.74 | $22.84 | 0 |
2016-05-27 | $24.71 | $24.71 | $24.71 | $24.71 | $22.81 | 0 |
2016-05-26 | $24.50 | $24.50 | $24.50 | $24.50 | $22.62 | 0 |
2016-05-25 | $24.52 | $24.52 | $24.52 | $24.52 | $22.64 | 0 |
2016-05-24 | $24.36 | $24.36 | $24.36 | $24.36 | $22.49 | 0 |
2016-05-23 | $24.01 | $24.01 | $24.01 | $24.01 | $22.17 | 0 |
2016-05-20 | $24.10 | $24.10 | $24.10 | $24.10 | $22.25 | 0 |
2016-05-19 | $23.89 | $23.89 | $23.89 | $23.89 | $22.06 | 0 |
2016-05-18 | $23.98 | $23.98 | $23.98 | $23.98 | $22.14 | 0 |
2016-05-17 | $24.02 | $24.02 | $24.02 | $24.02 | $22.18 | 0 |
2016-05-16 | $24.27 | $24.27 | $24.27 | $24.27 | $22.41 | 0 |
2016-05-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.16 | 0 |
2016-05-12 | $24.19 | $24.19 | $24.19 | $24.19 | $22.33 | 0 |
2016-05-11 | $24.38 | $24.38 | $24.38 | $24.38 | $22.51 | 0 |
2016-05-10 | $24.74 | $24.74 | $24.74 | $24.74 | $22.84 | 0 |
2016-05-09 | $24.46 | $24.46 | $24.46 | $24.46 | $22.58 | 0 |
2016-05-06 | $24.43 | $24.43 | $24.43 | $24.43 | $22.55 | 0 |
2016-05-05 | $24.22 | $24.22 | $24.22 | $24.22 | $22.36 | 0 |
2016-05-04 | $24.26 | $24.26 | $24.26 | $24.26 | $22.40 | 0 |
2016-05-03 | $24.45 | $24.45 | $24.45 | $24.45 | $22.57 | 0 |
2016-05-02 | $24.68 | $24.68 | $24.68 | $24.68 | $22.79 | 0 |
2016-04-29 | $24.51 | $24.51 | $24.51 | $24.51 | $22.63 | 0 |
2016-04-28 | $24.85 | $24.85 | $24.85 | $24.85 | $22.94 | 0 |
2016-04-27 | $25.29 | $25.29 | $25.29 | $25.29 | $23.35 | 0 |
2016-04-26 | $25.26 | $25.26 | $25.26 | $25.26 | $23.32 | 0 |
2016-04-25 | $25.16 | $25.16 | $25.16 | $25.16 | $23.23 | 0 |
2016-04-22 | $25.22 | $25.22 | $25.22 | $25.22 | $23.28 | 0 |
2016-04-21 | $25.29 | $25.29 | $25.29 | $25.29 | $23.35 | 0 |
2016-04-20 | $25.42 | $25.42 | $25.42 | $25.42 | $23.47 | 0 |
2016-04-19 | $25.37 | $25.37 | $25.37 | $25.37 | $23.42 | 0 |
2016-04-18 | $25.31 | $25.31 | $25.31 | $25.31 | $23.37 | 0 |
2016-04-15 | $25.20 | $25.20 | $25.20 | $25.20 | $23.27 | 0 |
2016-04-14 | $25.10 | $25.10 | $25.10 | $25.10 | $23.17 | 0 |
2016-04-13 | $25.19 | $25.19 | $25.19 | $25.19 | $23.26 | 0 |
2016-04-12 | $24.77 | $24.77 | $24.77 | $24.77 | $22.87 | 0 |
2016-04-11 | $24.61 | $24.61 | $24.61 | $24.61 | $22.72 | 0 |
2016-04-08 | $24.61 | $24.61 | $24.61 | $24.61 | $22.72 | 0 |
2016-04-07 | $24.56 | $24.56 | $24.56 | $24.56 | $22.67 | 0 |
2016-04-06 | $24.97 | $24.97 | $24.97 | $24.97 | $23.05 | 0 |
2016-04-05 | $24.77 | $24.77 | $24.77 | $24.77 | $22.87 | 0 |
2016-04-04 | $24.99 | $24.99 | $24.99 | $24.99 | $23.07 | 0 |
2016-04-01 | $25.14 | $25.14 | $25.14 | $25.14 | $23.21 | 0 |
2016-03-31 | $25.06 | $25.06 | $25.06 | $25.06 | $23.14 | 0 |
2016-03-30 | $25.08 | $25.08 | $25.08 | $25.08 | $23.15 | 0 |
2016-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.08 | 0 |
2016-03-28 | $24.72 | $24.72 | $24.72 | $24.72 | $22.82 | 0 |
2016-03-24 | $24.69 | $24.69 | $24.69 | $24.69 | $22.79 | 0 |
2016-03-23 | $24.74 | $24.74 | $24.74 | $24.74 | $22.84 | 0 |
2016-03-22 | $24.97 | $24.97 | $24.97 | $24.97 | $23.05 | 0 |
2016-03-21 | $24.99 | $24.99 | $24.99 | $24.99 | $23.07 | 0 |
2016-03-18 | $24.96 | $24.96 | $24.96 | $24.96 | $23.04 | 0 |
2016-03-17 | $24.81 | $24.81 | $24.81 | $24.81 | $22.91 | 0 |
2016-03-16 | $24.74 | $24.74 | $24.74 | $24.74 | $22.84 | 0 |
2016-03-15 | $24.50 | $24.50 | $24.50 | $24.50 | $22.62 | 0 |
2016-03-14 | $24.66 | $24.66 | $24.66 | $24.66 | $22.77 | 0 |
2016-03-11 | $24.70 | $24.70 | $24.70 | $24.70 | $22.80 | 0 |
2016-03-10 | $24.30 | $24.30 | $24.30 | $24.30 | $22.43 | 0 |
2016-03-09 | $24.32 | $24.32 | $24.32 | $24.32 | $22.45 | 0 |
2016-03-08 | $24.22 | $24.22 | $24.22 | $24.22 | $22.36 | 0 |
2016-03-07 | $24.58 | $24.58 | $24.58 | $24.58 | $22.69 | 0 |
2016-03-04 | $24.47 | $24.47 | $24.47 | $24.47 | $22.59 | 0 |
2016-03-03 | $24.35 | $24.35 | $24.35 | $24.35 | $22.48 | 0 |
2016-03-02 | $24.16 | $24.16 | $24.16 | $24.16 | $22.31 | 0 |
2016-03-01 | $24.07 | $24.07 | $24.07 | $24.07 | $22.22 | 0 |
2016-02-29 | $23.53 | $23.53 | $23.53 | $23.53 | $21.72 | 0 |
2016-02-26 | $23.65 | $23.65 | $23.65 | $23.65 | $21.83 | 0 |
2016-02-25 | $23.56 | $23.56 | $23.56 | $23.56 | $21.75 | 0 |
2016-02-24 | $23.29 | $23.29 | $23.29 | $23.29 | $21.50 | 0 |
2016-02-23 | $23.17 | $23.17 | $23.17 | $23.17 | $21.39 | 0 |
2016-02-22 | $23.40 | $23.40 | $23.40 | $23.40 | $21.60 | 0 |
2016-02-19 | $22.99 | $22.99 | $22.99 | $22.99 | $21.23 | 0 |
2016-02-18 | $23.06 | $23.06 | $23.06 | $23.06 | $21.29 | 0 |
2016-02-17 | $23.06 | $23.06 | $23.06 | $23.06 | $21.29 | 0 |
2016-02-16 | $22.63 | $22.63 | $22.63 | $22.63 | $20.89 | 0 |
2016-02-12 | $22.08 | $22.08 | $22.08 | $22.08 | $20.39 | 0 |
2016-02-11 | $21.55 | $21.55 | $21.55 | $21.55 | $19.90 | 0 |
2016-02-10 | $21.78 | $21.78 | $21.78 | $21.78 | $20.11 | 0 |
2016-02-09 | $21.81 | $21.81 | $21.81 | $21.81 | $20.14 | 0 |
2016-02-08 | $21.87 | $21.87 | $21.87 | $21.87 | $20.19 | 0 |
2016-02-05 | $22.24 | $22.24 | $22.24 | $22.24 | $20.53 | 0 |
2016-02-04 | $22.59 | $22.59 | $22.59 | $22.59 | $20.86 | 0 |
2016-02-03 | $22.40 | $22.40 | $22.40 | $22.40 | $20.68 | 0 |
2016-02-02 | $22.34 | $22.34 | $22.34 | $22.34 | $20.63 | 0 |
2016-02-01 | $22.92 | $22.92 | $22.92 | $22.92 | $21.16 | 0 |
2016-01-29 | $22.90 | $22.90 | $22.90 | $22.90 | $21.14 | 0 |
2016-01-28 | $22.23 | $22.23 | $22.23 | $22.23 | $20.52 | 0 |
2016-01-27 | $22.40 | $22.40 | $22.40 | $22.40 | $20.68 | 0 |
2016-01-26 | $22.72 | $22.72 | $22.72 | $22.72 | $20.98 | 0 |
2016-01-25 | $22.21 | $22.21 | $22.21 | $22.21 | $20.51 | 0 |
2016-01-22 | $22.54 | $22.54 | $22.54 | $22.54 | $20.81 | 0 |
2016-01-21 | $22.16 | $22.16 | $22.16 | $22.16 | $20.46 | 0 |
2016-01-20 | $22.12 | $22.12 | $22.12 | $22.12 | $20.42 | 0 |
2016-01-19 | $22.27 | $22.27 | $22.27 | $22.27 | $20.56 | 0 |
2016-01-15 | $22.36 | $22.36 | $22.36 | $22.36 | $20.64 | 0 |
2016-01-14 | $22.82 | $22.82 | $22.82 | $22.82 | $21.07 | 0 |
2016-01-13 | $22.58 | $22.58 | $22.58 | $22.58 | $20.85 | 0 |
2016-01-12 | $23.28 | $23.28 | $23.28 | $23.28 | $21.49 | 0 |
2016-01-11 | $23.05 | $23.05 | $23.05 | $23.05 | $21.28 | 0 |
2016-01-08 | $23.03 | $23.03 | $23.03 | $23.03 | $21.26 | 0 |
2016-01-07 | $23.37 | $23.37 | $23.37 | $23.37 | $21.58 | 0 |
2016-01-06 | $23.99 | $23.99 | $23.99 | $23.99 | $22.15 | 0 |
2016-01-05 | $24.29 | $24.29 | $24.29 | $24.29 | $22.43 | 0 |
2016-01-04 | $24.27 | $24.27 | $24.27 | $24.27 | $22.41 | 0 |
2015-12-31 | $24.64 | $24.64 | $24.64 | $24.64 | $22.75 | 0 |
2015-12-30 | $24.92 | $24.92 | $24.92 | $24.92 | $23.01 | 0 |
2015-12-29 | $25.29 | $25.29 | $25.29 | $25.29 | $23.21 | 0 |
2015-12-28 | $25.01 | $25.01 | $25.01 | $25.01 | $22.95 | 0 |
2015-12-24 | $25.13 | $25.13 | $25.13 | $25.13 | $23.06 | 0 |
2015-12-23 | $25.13 | $25.13 | $25.13 | $25.13 | $23.06 | 0 |
2015-12-22 | $24.88 | $24.88 | $24.88 | $24.88 | $22.83 | 0 |
2015-12-21 | $24.63 | $24.63 | $24.63 | $24.63 | $22.60 | 0 |
2015-12-18 | $24.38 | $24.38 | $24.38 | $24.38 | $22.37 | 0 |
2015-12-17 | $24.66 | $24.66 | $24.66 | $24.66 | $22.63 | 0 |
2015-12-16 | $25.09 | $25.09 | $25.09 | $25.09 | $23.02 | 0 |
2015-12-15 | $24.83 | $24.83 | $24.83 | $24.83 | $22.78 | 0 |
2015-12-14 | $25.37 | $25.37 | $25.37 | $25.37 | $22.52 | 0 |
2015-12-11 | $25.36 | $25.36 | $25.36 | $25.36 | $22.51 | 0 |
2015-12-10 | $25.85 | $25.85 | $25.85 | $25.85 | $22.94 | 0 |
2015-12-09 | $25.66 | $25.66 | $25.66 | $25.66 | $22.78 | 0 |
2015-12-08 | $26.02 | $26.02 | $26.02 | $26.02 | $23.10 | 0 |
2015-12-07 | $26.24 | $26.24 | $26.24 | $26.24 | $23.29 | 0 |
2015-12-04 | $26.45 | $26.45 | $26.45 | $26.45 | $23.48 | 0 |
2015-12-03 | $25.90 | $25.90 | $25.90 | $25.90 | $22.99 | 0 |
2015-12-02 | $26.32 | $26.32 | $26.32 | $26.32 | $23.36 | 0 |
2015-12-01 | $26.62 | $26.62 | $26.62 | $26.62 | $23.63 | 0 |
2015-11-30 | $26.28 | $26.28 | $26.28 | $26.28 | $23.33 | 0 |
2015-11-27 | $26.43 | $26.43 | $26.43 | $26.43 | $23.46 | 0 |
2015-11-25 | $26.38 | $26.38 | $26.38 | $26.38 | $23.41 | 0 |
2015-11-24 | $26.38 | $26.38 | $26.38 | $26.38 | $23.41 | 0 |
2015-11-23 | $26.36 | $26.36 | $26.36 | $26.36 | $23.40 | 0 |
2015-11-20 | $26.40 | $26.40 | $26.40 | $26.40 | $23.43 | 0 |
2015-11-19 | $26.18 | $26.18 | $26.18 | $26.18 | $23.24 | 0 |
2015-11-18 | $26.29 | $26.29 | $26.29 | $26.29 | $23.33 | 0 |
2015-11-17 | $25.90 | $25.90 | $25.90 | $25.90 | $22.99 | 0 |
2015-11-16 | $25.84 | $25.84 | $25.84 | $25.84 | $22.94 | 0 |
2015-11-13 | $25.58 | $25.58 | $25.58 | $25.58 | $22.70 | 0 |
2015-11-12 | $25.92 | $25.92 | $25.92 | $25.92 | $23.01 | 0 |
2015-11-11 | $26.34 | $26.34 | $26.34 | $26.34 | $23.38 | 0 |
2015-11-10 | $26.53 | $26.53 | $26.53 | $26.53 | $23.55 | 0 |
2015-11-09 | $26.46 | $26.46 | $26.46 | $26.46 | $23.49 | 0 |
2015-11-06 | $26.74 | $26.74 | $26.74 | $26.74 | $23.73 | 0 |
2015-11-05 | $26.66 | $26.66 | $26.66 | $26.66 | $23.66 | 0 |
2015-11-04 | $26.52 | $26.52 | $26.52 | $26.52 | $23.54 | 0 |
2015-11-03 | $26.75 | $26.75 | $26.75 | $26.75 | $23.74 | 0 |
2015-11-02 | $26.69 | $26.69 | $26.69 | $26.69 | $23.69 | 0 |
2015-10-30 | $26.19 | $26.19 | $26.19 | $26.19 | $23.25 | 0 |
2015-10-29 | $26.35 | $26.35 | $26.35 | $26.35 | $23.39 | 0 |
2015-10-28 | $26.42 | $26.42 | $26.42 | $26.42 | $23.45 | 0 |
2015-10-27 | $26.01 | $26.01 | $26.01 | $26.01 | $23.09 | 0 |
2015-10-26 | $26.12 | $26.12 | $26.12 | $26.12 | $23.18 | 0 |
2015-10-23 | $26.15 | $26.15 | $26.15 | $26.15 | $23.21 | 0 |
2015-10-22 | $25.77 | $25.77 | $25.77 | $25.77 | $22.87 | 0 |
2015-10-21 | $25.43 | $25.43 | $25.43 | $25.43 | $22.57 | 0 |
2015-10-20 | $25.58 | $25.58 | $25.58 | $25.58 | $22.70 | 0 |
2015-10-19 | $25.59 | $25.59 | $25.59 | $25.59 | $22.71 | 0 |
2015-10-16 | $25.49 | $25.49 | $25.49 | $25.49 | $22.62 | 0 |
2015-10-15 | $25.43 | $25.43 | $25.43 | $25.43 | $22.57 | 0 |
2015-10-14 | $25.09 | $25.09 | $25.09 | $25.09 | $22.27 | 0 |
2015-10-13 | $25.35 | $25.35 | $25.35 | $25.35 | $22.50 | 0 |
2015-10-12 | $25.51 | $25.51 | $25.51 | $25.51 | $22.64 | 0 |
2015-10-09 | $25.48 | $25.48 | $25.48 | $25.48 | $22.62 | 0 |
2015-10-08 | $25.43 | $25.43 | $25.43 | $25.43 | $22.57 | 0 |
2015-10-07 | $25.16 | $25.16 | $25.16 | $25.16 | $22.33 | 0 |
2015-10-06 | $24.91 | $24.91 | $24.91 | $24.91 | $22.11 | 0 |
2015-10-05 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 0 |
2015-10-02 | $24.52 | $24.52 | $24.52 | $24.52 | $21.76 | 0 |
2015-10-01 | $24.22 | $24.22 | $24.22 | $24.22 | $21.50 | 0 |
2015-09-30 | $24.23 | $24.23 | $24.23 | $24.23 | $21.51 | 0 |
2015-09-29 | $23.87 | $23.87 | $23.87 | $23.87 | $21.19 | 0 |
2015-09-28 | $23.86 | $23.86 | $23.86 | $23.86 | $21.18 | 0 |
2015-09-25 | $24.52 | $24.52 | $24.52 | $24.52 | $21.76 | 0 |
2015-09-24 | $24.55 | $24.55 | $24.55 | $24.55 | $21.79 | 0 |
2015-09-23 | $24.66 | $24.66 | $24.66 | $24.66 | $21.89 | 0 |
2015-09-22 | $24.70 | $24.70 | $24.70 | $24.70 | $21.92 | 0 |
2015-09-21 | $25.09 | $25.09 | $25.09 | $25.09 | $22.27 | 0 |
2015-09-18 | $24.99 | $24.99 | $24.99 | $24.99 | $22.18 | 0 |
2015-09-17 | $25.53 | $25.53 | $25.53 | $25.53 | $22.66 | 0 |
2015-09-16 | $25.61 | $25.61 | $25.61 | $25.61 | $22.73 | 0 |
2015-09-15 | $25.33 | $25.33 | $25.33 | $25.33 | $22.48 | 0 |
2015-09-14 | $24.98 | $24.98 | $24.98 | $24.98 | $22.17 | 0 |
2015-09-11 | $25.09 | $25.09 | $25.09 | $25.09 | $22.27 | 0 |
2015-09-10 | $24.98 | $24.98 | $24.98 | $24.98 | $22.17 | 0 |
2015-09-09 | $24.85 | $24.85 | $24.85 | $24.85 | $22.06 | 0 |
2015-09-08 | $25.21 | $25.21 | $25.21 | $25.21 | $22.38 | 0 |
2015-09-04 | $24.58 | $24.58 | $24.58 | $24.58 | $21.82 | 0 |
2015-09-03 | $24.89 | $24.89 | $24.89 | $24.89 | $22.09 | 0 |
2015-09-02 | $24.86 | $24.86 | $24.86 | $24.86 | $22.07 | 0 |
2015-09-01 | $24.34 | $24.34 | $24.34 | $24.34 | $21.60 | 0 |
2015-08-31 | $25.11 | $25.11 | $25.11 | $25.11 | $22.29 | 0 |
2015-08-28 | $25.20 | $25.20 | $25.20 | $25.20 | $22.37 | 0 |
2015-08-27 | $25.08 | $25.08 | $25.08 | $25.08 | $22.26 | 0 |
2015-08-26 | $24.61 | $24.61 | $24.61 | $24.61 | $21.84 | 0 |
2015-08-25 | $23.60 | $23.60 | $23.60 | $23.60 | $20.95 | 0 |
2015-08-24 | $23.85 | $23.85 | $23.85 | $23.85 | $21.17 | 0 |
2015-08-21 | $24.77 | $24.77 | $24.77 | $24.77 | $21.99 | 0 |
2015-08-20 | $25.59 | $25.59 | $25.59 | $25.59 | $22.71 | 0 |
2015-08-19 | $26.21 | $26.21 | $26.21 | $26.21 | $23.26 | 0 |
2015-08-18 | $26.47 | $26.47 | $26.47 | $26.47 | $23.49 | 0 |
2015-08-17 | $26.50 | $26.50 | $26.50 | $26.50 | $23.52 | 0 |
2015-08-14 | $26.33 | $26.33 | $26.33 | $26.33 | $23.37 | 0 |
2015-08-13 | $26.20 | $26.20 | $26.20 | $26.20 | $23.25 | 0 |
2015-08-12 | $26.21 | $26.21 | $26.21 | $26.21 | $23.26 | 0 |
2015-08-11 | $26.23 | $26.23 | $26.23 | $26.23 | $23.28 | 0 |
2015-08-10 | $26.52 | $26.52 | $26.52 | $26.52 | $23.54 | 0 |
2015-08-07 | $26.07 | $26.07 | $26.07 | $26.07 | $23.14 | 0 |
2015-08-06 | $26.10 | $26.10 | $26.10 | $26.10 | $23.17 | 0 |
2015-08-05 | $26.35 | $26.35 | $26.35 | $26.35 | $23.39 | 0 |
2015-08-04 | $26.23 | $26.23 | $26.23 | $26.23 | $23.28 | 0 |
2015-08-03 | $26.32 | $26.32 | $26.32 | $26.32 | $23.36 | 0 |
2015-07-31 | $26.37 | $26.37 | $26.37 | $26.37 | $23.41 | 0 |
2015-07-30 | $26.23 | $26.23 | $26.23 | $26.23 | $23.28 | 0 |
2015-07-29 | $26.17 | $26.17 | $26.17 | $26.17 | $23.23 | 0 |
2015-07-28 | $25.89 | $25.89 | $25.89 | $25.89 | $22.98 | 0 |
2015-07-27 | $25.58 | $25.58 | $25.58 | $25.58 | $22.70 | 0 |
2015-07-24 | $25.77 | $25.77 | $25.77 | $25.77 | $22.87 | 0 |
2015-07-23 | $26.09 | $26.09 | $26.09 | $26.09 | $23.16 | 0 |
2015-07-22 | $26.22 | $26.22 | $26.22 | $26.22 | $23.27 | 0 |
2015-07-21 | $26.29 | $26.29 | $26.29 | $26.29 | $23.33 | 0 |
2015-07-20 | $26.57 | $26.57 | $26.57 | $26.57 | $23.58 | 0 |
2015-07-17 | $26.61 | $26.61 | $26.61 | $26.61 | $23.62 | 0 |
2015-07-16 | $26.77 | $26.77 | $26.77 | $26.77 | $23.76 | 0 |
2015-07-15 | $26.71 | $26.71 | $26.71 | $26.71 | $23.71 | 0 |
2015-07-14 | $26.69 | $26.69 | $26.69 | $26.69 | $23.69 | 0 |
2015-07-13 | $26.64 | $26.64 | $26.64 | $26.64 | $23.65 | 0 |
2015-07-10 | $26.40 | $26.40 | $26.40 | $26.40 | $23.43 | 0 |
2015-07-09 | $26.04 | $26.04 | $26.04 | $26.04 | $23.11 | 0 |
2015-07-08 | $26.02 | $26.02 | $26.02 | $26.02 | $23.10 | 0 |
2015-07-07 | $26.47 | $26.47 | $26.47 | $26.47 | $23.49 | 0 |
2015-07-06 | $26.28 | $26.28 | $26.28 | $26.28 | $23.33 | 0 |
2015-07-02 | $26.42 | $26.42 | $26.42 | $26.42 | $23.45 | 0 |
2015-07-01 | $26.47 | $26.47 | $26.47 | $26.47 | $23.49 | 0 |
2015-06-30 | $26.26 | $26.26 | $26.26 | $26.26 | $23.31 | 0 |
2015-06-29 | $26.25 | $26.25 | $26.25 | $26.25 | $23.30 | 0 |
2015-06-26 | $26.85 | $26.85 | $26.85 | $26.85 | $23.83 | 0 |
2015-06-25 | $26.91 | $26.91 | $26.91 | $26.91 | $23.89 | 0 |
2015-06-24 | $27.04 | $27.04 | $27.04 | $27.04 | $24.00 | 0 |
2015-06-23 | $27.30 | $27.30 | $27.30 | $27.30 | $24.23 | 0 |
2015-06-22 | $27.28 | $27.28 | $27.28 | $27.28 | $24.21 | 0 |
2015-06-19 | $27.13 | $27.13 | $27.13 | $27.13 | $24.08 | 0 |
2015-06-18 | $27.18 | $27.18 | $27.18 | $27.18 | $24.12 | 0 |
2015-06-17 | $27.00 | $27.00 | $27.00 | $27.00 | $23.96 | 0 |
2015-06-16 | $26.94 | $26.94 | $26.94 | $26.94 | $23.91 | 0 |
2015-06-15 | $26.78 | $26.78 | $26.78 | $26.78 | $23.77 | 0 |
2015-06-12 | $26.89 | $26.89 | $26.89 | $26.89 | $23.87 | 0 |
2015-06-11 | $27.03 | $27.03 | $27.03 | $27.03 | $23.99 | 0 |
2015-06-10 | $26.90 | $26.90 | $26.90 | $26.90 | $23.88 | 0 |
2015-06-09 | $26.60 | $26.60 | $26.60 | $26.60 | $23.61 | 0 |
2015-06-08 | $26.69 | $26.69 | $26.69 | $26.69 | $23.69 | 0 |
2015-06-05 | $26.90 | $26.90 | $26.90 | $26.90 | $23.88 | 0 |
2015-06-04 | $27.02 | $27.02 | $27.02 | $27.02 | $23.98 | 0 |
2015-06-03 | $27.27 | $27.27 | $27.27 | $27.27 | $24.20 | 0 |
2015-06-02 | $27.18 | $27.18 | $27.18 | $27.18 | $24.12 | 0 |
2015-06-01 | $27.22 | $27.22 | $27.22 | $27.22 | $24.16 | 0 |
NUVEEN LARGE CAP CORE PLUS FUND CLASS I (NLPIX) News Headlines
Recent NUVEEN LARGE CAP CORE PLUS FUND CLASS I (NLPIX) News
Similar Companies to NUVEEN LARGE CAP CORE PLUS FUND CLASS I (NLPIX) 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 | -- | -- | -- |