NMA: Historical Prices for NUVEEN MUNI ADVNT FD

Date	Open	High	Low	Close	Volume	Adj Close*
29-Dec-09	14.04	14.09	13.98	14.05	35,700	14.05
28-Dec-09	13.98	14.06	13.95	14.02	66,700	14.02
24-Dec-09	13.92	13.99	13.92	13.98	13,500	13.98
23-Dec-09	13.93	14.00	13.89	13.99	83,600	13.99
22-Dec-09	13.92	13.99	13.87	13.94	54,900	13.94
21-Dec-09	14.00	14.04	13.91	13.98	83,600	13.98
18-Dec-09	13.92	14.02	13.91	13.96	55,800	13.96
17-Dec-09	13.86	13.99	13.85	13.93	39,800	13.93
16-Dec-09	13.93	14.06	13.85	13.95	73,400	13.95
15-Dec-09	13.96	14.05	13.76	13.95	109,900	13.95
14-Dec-09	14.03	14.07	13.99	14.04	108,700	14.04
11-Dec-09	14.14	14.14	14.00	14.04	82,000	14.04
11-Dec-09	$ 0.148 Dividend
10-Dec-09	14.07	14.20	14.04	14.17	58,500	14.02
9-Dec-09	14.03	14.09	14.00	14.06	60,500	13.91
8-Dec-09	13.99	14.01	13.92	14.01	64,400	13.86
7-Dec-09	13.99	14.09	13.91	14.00	61,800	13.85
4-Dec-09	14.12	14.14	14.06	14.10	85,500	13.95
3-Dec-09	13.95	14.20	13.95	14.15	60,000	14.00
2-Dec-09	13.93	14.03	13.91	14.03	60,300	13.88
1-Dec-09	13.90	13.95	13.85	13.92	74,500	13.77
30-Nov-09	13.79	13.82	13.73	13.82	72,100	13.68
27-Nov-09	13.66	13.88	13.64	13.84	30,900	13.70
25-Nov-09	13.70	13.99	13.62	13.73	49,600	13.59
24-Nov-09	13.51	13.70	13.43	13.62	43,800	13.48
23-Nov-09	13.33	13.50	13.33	13.47	71,500	13.33
20-Nov-09	13.33	13.40	13.33	13.38	38,200	13.24
19-Nov-09	13.34	13.50	13.27	13.41	54,200	13.27
18-Nov-09	13.35	13.39	13.30	13.37	37,900	13.23
17-Nov-09	13.46	13.46	13.29	13.35	50,500	13.21
16-Nov-09	13.28	13.43	13.25	13.38	37,100	13.24
13-Nov-09	13.23	13.29	13.20	13.29	52,700	13.15
12-Nov-09	13.31	13.33	13.20	13.29	59,400	13.15
11-Nov-09	13.36	13.42	13.26	13.30	58,700	13.16
10-Nov-09	13.60	13.60	13.40	13.41	82,100	13.27
10-Nov-09	$ 0.076 Dividend
9-Nov-09	13.53	13.65	13.53	13.59	68,400	13.37
6-Nov-09	13.60	13.60	13.47	13.59	58,300	13.37
5-Nov-09	13.45	13.66	13.45	13.55	62,200	13.33
4-Nov-09	13.43	13.50	13.39	13.50	80,300	13.28
3-Nov-09	13.44	13.46	13.38	13.42	57,800	13.21
2-Nov-09	13.53	13.65	13.37	13.39	96,400	13.18
30-Oct-09	13.38	13.45	13.36	13.41	103,500	13.20
29-Oct-09	13.58	13.58	13.39	13.39	55,100	13.18
28-Oct-09	13.51	13.60	13.50	13.52	68,800	13.30
27-Oct-09	13.56	13.66	13.54	13.54	91,900	13.32
26-Oct-09	13.80	13.87	13.67	13.69	41,000	13.47
23-Oct-09	13.80	13.85	13.74	13.80	33,300	13.58
22-Oct-09	13.85	13.85	13.73	13.83	42,500	13.61
21-Oct-09	13.80	13.86	13.75	13.79	42,200	13.57
20-Oct-09	13.58	13.82	13.58	13.82	89,900	13.60
19-Oct-09	13.41	13.68	13.41	13.59	70,000	13.37
16-Oct-09	13.41	13.55	13.36	13.53	42,100	13.31
15-Oct-09	13.44	13.48	13.15	13.36	146,000	13.15
14-Oct-09	13.84	13.86	13.45	13.55	70,400	13.33
13-Oct-09	13.60	13.90	13.52	13.85	79,100	13.63
13-Oct-09	$ 0.076 Dividend
12-Oct-09	14.21	14.25	13.67	13.72	203,900	13.43
9-Oct-09	14.95	14.95	14.28	14.30	91,000	13.99
8-Oct-09	15.07	15.07	14.86	14.86	59,500	14.54
7-Oct-09	14.77	14.85	14.71	14.84	52,800	14.52
6-Oct-09	14.88	14.88	14.66	14.78	63,200	14.46
5-Oct-09	14.32	14.73	14.32	14.71	57,000	14.39
2-Oct-09	14.14	14.37	14.14	14.37	54,100	14.06
1-Oct-09	14.29	14.38	14.14	14.14	74,500	13.84
30-Sep-09	14.35	14.35	14.21	14.27	109,400	13.96
29-Sep-09	14.23	14.26	14.14	14.22	76,800	13.92
28-Sep-09	14.23	14.35	14.22	14.26	57,300	13.95
25-Sep-09	14.25	14.29	14.22	14.24	55,900	13.93
* 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