NIF: Historical Prices for NUVEEN PREMIER INS

Date	Open	High	Low	Close	Volume	Adj Close*
24-Dec-09	13.76	13.77	13.75	13.75	3,900	13.75
23-Dec-09	13.79	13.79	13.73	13.73	27,700	13.73
22-Dec-09	13.86	13.86	13.72	13.72	40,800	13.72
21-Dec-09	13.80	13.96	13.76	13.82	54,100	13.82
18-Dec-09	13.93	13.93	13.73	13.73	58,000	13.73
17-Dec-09	13.85	13.95	13.81	13.85	44,100	13.85
16-Dec-09	13.83	13.95	13.83	13.89	56,400	13.89
15-Dec-09	13.85	13.89	13.77	13.87	43,600	13.87
14-Dec-09	13.80	13.94	13.80	13.84	21,600	13.84
11-Dec-09	13.78	13.88	13.70	13.88	65,200	13.88
11-Dec-09	$ 0.072 Dividend
10-Dec-09	13.79	13.87	13.77	13.83	53,500	13.76
9-Dec-09	13.67	13.84	13.66	13.84	56,900	13.77
8-Dec-09	13.60	13.64	13.54	13.64	20,400	13.57
7-Dec-09	13.54	13.59	13.52	13.57	19,000	13.50
4-Dec-09	13.63	13.63	13.50	13.54	85,000	13.47
3-Dec-09	13.75	13.79	13.63	13.66	55,300	13.59
2-Dec-09	13.70	13.74	13.69	13.74	24,800	13.67
1-Dec-09	13.58	13.68	13.56	13.67	24,800	13.60
30-Nov-09	13.44	13.52	13.39	13.51	47,200	13.44
27-Nov-09	13.37	13.43	13.30	13.43	10,300	13.36
25-Nov-09	13.30	13.42	13.30	13.42	26,600	13.35
24-Nov-09	13.20	13.30	13.20	13.27	19,500	13.20
23-Nov-09	13.23	13.27	13.20	13.24	24,500	13.17
20-Nov-09	13.17	13.21	13.16	13.21	26,500	13.14
19-Nov-09	13.33	13.35	13.16	13.19	41,300	13.12
18-Nov-09	13.32	13.38	13.29	13.35	45,500	13.28
17-Nov-09	13.30	13.37	13.30	13.34	41,300	13.27
16-Nov-09	13.15	13.28	13.15	13.27	20,700	13.20
13-Nov-09	13.04	13.10	13.02	13.08	20,400	13.01
12-Nov-09	13.22	13.24	13.01	13.03	31,400	12.96
11-Nov-09	13.32	13.32	13.18	13.20	28,300	13.13
10-Nov-09	13.36	13.41	13.28	13.28	15,600	13.21
10-Nov-09	$ 0.066 Dividend
9-Nov-09	13.46	13.46	13.37	13.42	19,100	13.28
6-Nov-09	13.38	13.41	13.36	13.41	19,400	13.27
5-Nov-09	13.25	13.39	13.25	13.36	32,800	13.23
4-Nov-09	13.31	13.37	13.27	13.37	26,400	13.23
3-Nov-09	13.30	13.30	13.28	13.30	17,200	13.17
2-Nov-09	13.25	13.31	13.21	13.30	25,100	13.17
30-Oct-09	13.29	13.30	13.10	13.10	47,100	12.97
29-Oct-09	13.26	13.33	13.26	13.29	28,700	13.16
28-Oct-09	13.34	13.35	13.25	13.26	23,100	13.13
27-Oct-09	13.31	13.33	13.20	13.32	43,700	13.19
26-Oct-09	13.39	13.39	13.25	13.31	32,200	13.18
23-Oct-09	13.27	13.38	13.25	13.38	34,300	13.24
22-Oct-09	13.38	13.41	13.35	13.41	20,100	13.27
21-Oct-09	13.41	13.47	13.33	13.38	30,400	13.24
20-Oct-09	13.16	13.42	13.16	13.40	41,800	13.26
19-Oct-09	13.10	13.26	13.10	13.20	32,300	13.07
16-Oct-09	13.03	13.12	12.98	13.10	53,300	12.97
15-Oct-09	13.11	13.11	12.86	13.04	116,900	12.91
14-Oct-09	13.46	13.48	13.07	13.14	91,400	13.01
13-Oct-09	13.35	13.53	13.35	13.45	33,100	13.31
13-Oct-09	$ 0.066 Dividend
12-Oct-09	13.69	13.74	13.22	13.45	119,100	13.25
9-Oct-09	14.09	14.09	13.70	13.71	115,100	13.50
8-Oct-09	14.13	14.15	14.09	14.10	38,100	13.89
7-Oct-09	14.15	14.16	14.05	14.16	39,200	13.95
6-Oct-09	14.02	14.14	14.02	14.12	31,100	13.91
5-Oct-09	14.19	14.19	13.95	14.00	43,500	13.79
2-Oct-09	13.94	14.09	13.91	13.99	26,800	13.78
1-Oct-09	14.00	14.00	13.93	13.95	23,000	13.74
30-Sep-09	13.94	13.97	13.90	13.97	29,700	13.76
29-Sep-09	13.81	13.92	13.81	13.92	30,800	13.71
28-Sep-09	13.83	13.84	13.77	13.79	38,500	13.58
25-Sep-09	13.83	13.85	13.75	13.79	23,900	13.58
24-Sep-09	13.85	13.86	13.75	13.81	23,000	13.60
23-Sep-09	13.77	13.83	13.73	13.83	38,200	13.62
* 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