NAD: Historical Prices for NUVEEN DIV ADV MUN

Date	Open	High	Low	Close	Volume	Adj Close*
24-Dec-09	13.38	13.39	13.35	13.39	33,400	13.39
23-Dec-09	13.29	13.36	13.25	13.35	65,600	13.35
22-Dec-09	13.24	13.30	13.20	13.30	75,900	13.30
21-Dec-09	13.25	13.25	13.20	13.23	85,500	13.23
18-Dec-09	13.26	13.26	13.16	13.23	61,800	13.23
17-Dec-09	13.15	13.25	13.09	13.22	91,400	13.22
16-Dec-09	13.14	13.24	13.14	13.21	58,900	13.21
15-Dec-09	13.14	13.25	13.09	13.18	99,500	13.18
14-Dec-09	13.34	13.34	13.18	13.19	49,100	13.19
11-Dec-09	13.39	13.39	13.28	13.29	111,200	13.29
11-Dec-09	$ 0.076 Dividend
10-Dec-09	13.25	13.40	13.25	13.39	74,600	13.31
9-Dec-09	13.28	13.28	13.22	13.24	51,400	13.16
8-Dec-09	13.24	13.33	13.21	13.24	62,600	13.16
7-Dec-09	13.22	13.25	13.20	13.25	47,500	13.17
4-Dec-09	13.27	13.31	13.18	13.19	60,600	13.12
3-Dec-09	13.23	13.29	13.23	13.28	57,100	13.20
2-Dec-09	13.32	13.32	13.21	13.26	41,900	13.18
1-Dec-09	13.33	13.33	13.22	13.28	96,600	13.20
30-Nov-09	13.13	13.23	13.11	13.20	41,100	13.13
27-Nov-09	12.98	13.14	12.98	13.13	13,400	13.06
25-Nov-09	13.09	13.14	13.07	13.13	35,700	13.06
24-Nov-09	13.03	13.05	13.00	13.05	55,800	12.98
23-Nov-09	12.98	13.05	12.98	13.04	40,900	12.97
20-Nov-09	13.04	13.11	13.00	13.04	37,200	12.97
19-Nov-09	12.93	13.01	12.93	13.01	59,300	12.94
18-Nov-09	13.06	13.08	12.99	13.06	52,900	12.99
17-Nov-09	13.05	13.05	12.96	13.01	48,100	12.94
16-Nov-09	12.82	12.98	12.82	12.97	61,600	12.90
13-Nov-09	12.85	12.87	12.78	12.82	55,700	12.75
12-Nov-09	12.97	12.99	12.85	12.85	72,600	12.78
11-Nov-09	13.11	13.11	13.00	13.00	70,400	12.93
10-Nov-09	13.15	13.20	13.03	13.05	59,600	12.98
10-Nov-09	$ 0.074 Dividend
9-Nov-09	13.20	13.20	13.15	13.18	47,700	13.03
6-Nov-09	13.08	13.17	13.08	13.15	25,200	13.00
5-Nov-09	13.10	13.20	13.03	13.15	39,800	13.00
4-Nov-09	13.10	13.12	12.98	13.04	73,100	12.89
3-Nov-09	13.04	13.10	13.01	13.10	68,900	12.95
2-Nov-09	12.92	13.08	12.92	13.00	69,500	12.85
30-Oct-09	13.02	13.10	12.86	12.89	81,200	12.74
29-Oct-09	13.10	13.10	13.00	13.05	61,200	12.90
28-Oct-09	13.15	13.18	13.04	13.05	48,800	12.90
27-Oct-09	13.13	13.14	13.05	13.14	30,000	12.99
26-Oct-09	13.16	13.20	13.11	13.12	29,700	12.97
23-Oct-09	13.17	13.19	13.14	13.19	20,300	13.04
22-Oct-09	13.18	13.25	13.15	13.18	30,500	13.03
21-Oct-09	13.16	13.28	13.16	13.20	47,700	13.05
20-Oct-09	13.12	13.18	13.04	13.16	100,200	13.01
19-Oct-09	12.98	13.14	12.98	13.06	53,700	12.91
16-Oct-09	12.90	13.04	12.85	13.04	101,600	12.89
15-Oct-09	13.00	13.08	12.53	12.90	304,700	12.75
14-Oct-09	13.57	13.57	12.81	13.09	253,400	12.94
13-Oct-09	13.26	13.57	13.20	13.52	109,700	13.37
13-Oct-09	$ 0.074 Dividend
12-Oct-09	13.61	13.61	13.12	13.35	225,700	13.13
9-Oct-09	14.15	14.16	13.59	13.65	137,600	13.42
8-Oct-09	14.05	14.12	14.05	14.09	53,000	13.85
7-Oct-09	14.07	14.07	13.88	14.02	104,400	13.79
6-Oct-09	13.96	14.07	13.95	14.07	141,000	13.83
5-Oct-09	13.93	14.00	13.90	13.98	56,200	13.75
2-Oct-09	13.87	13.94	13.85	13.94	51,700	13.71
1-Oct-09	13.90	13.92	13.81	13.87	62,600	13.64
30-Sep-09	13.86	13.91	13.84	13.91	55,100	13.68
29-Sep-09	13.92	13.93	13.85	13.90	40,300	13.67
28-Sep-09	13.90	13.93	13.85	13.93	81,400	13.70
25-Sep-09	13.90	13.91	13.81	13.89	68,200	13.66
24-Sep-09	13.88	13.95	13.86	13.90	48,700	13.67
23-Sep-09	13.91	13.93	13.85	13.91	90,100	13.68
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions