NVX: Historical Prices for NUVEEN CA DIV MUNIFD

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	13.26	13.29	13.18	13.26	17,300	13.26
3-Dec-09	13.17	13.29	13.05	13.27	62,300	13.27
2-Dec-09	13.10	13.28	13.08	13.24	40,100	13.24
1-Dec-09	13.26	13.26	13.05	13.09	28,700	13.09
30-Nov-09	13.19	13.19	13.03	13.12	35,100	13.12
27-Nov-09	13.06	13.24	12.98	13.09	15,400	13.09
25-Nov-09	12.97	13.10	12.97	13.05	25,200	13.05
24-Nov-09	13.45	13.45	13.00	13.00	19,100	13.00
23-Nov-09	13.09	13.11	13.03	13.08	20,600	13.08
20-Nov-09	13.06	13.06	12.93	13.06	26,400	13.06
19-Nov-09	13.10	13.13	12.93	12.97	50,800	12.97
18-Nov-09	13.17	13.23	13.10	13.15	38,500	13.15
17-Nov-09	13.14	13.18	13.07	13.13	29,300	13.13
16-Nov-09	13.07	13.20	13.07	13.15	23,000	13.15
13-Nov-09	13.12	13.18	13.02	13.10	30,500	13.10
12-Nov-09	13.22	13.22	13.10	13.10	14,000	13.10
11-Nov-09	13.34	13.34	13.16	13.18	31,700	13.18
10-Nov-09	13.20	13.31	13.17	13.30	43,800	13.30
10-Nov-09	$ 0.076 Dividend
9-Nov-09	13.25	13.30	13.20	13.30	13,400	13.22
6-Nov-09	13.30	13.30	13.21	13.23	23,000	13.15
5-Nov-09	13.33	13.33	13.16	13.21	25,800	13.13
4-Nov-09	13.25	13.25	13.10	13.19	26,200	13.11
3-Nov-09	13.24	13.24	13.11	13.16	25,600	13.08
2-Nov-09	13.32	13.32	13.11	13.14	63,200	13.06
30-Oct-09	13.16	13.19	13.15	13.15	18,700	13.07
29-Oct-09	13.17	13.21	13.10	13.11	20,400	13.04
28-Oct-09	13.35	13.35	13.15	13.15	30,800	13.07
27-Oct-09	13.40	13.40	13.26	13.33	22,400	13.25
26-Oct-09	13.45	13.45	13.30	13.33	17,000	13.25
23-Oct-09	13.50	13.54	13.35	13.36	22,500	13.28
22-Oct-09	13.50	13.50	13.29	13.48	97,100	13.40
21-Oct-09	13.30	13.49	13.29	13.49	17,500	13.41
20-Oct-09	13.37	13.40	13.17	13.31	25,200	13.23
19-Oct-09	12.91	13.26	12.91	13.20	59,100	13.12
16-Oct-09	13.18	13.18	12.94	13.12	42,800	13.05
15-Oct-09	13.10	13.10	12.37	12.96	138,600	12.89
14-Oct-09	13.42	13.46	13.05	13.12	48,400	13.05
13-Oct-09	13.25	13.57	13.23	13.49	33,300	13.41
13-Oct-09	$ 0.076 Dividend
12-Oct-09	13.61	13.64	13.31	13.45	73,400	13.30
9-Oct-09	13.94	13.94	13.66	13.66	25,000	13.51
8-Oct-09	14.10	14.15	13.94	13.94	38,500	13.78
7-Oct-09	14.25	14.25	14.03	14.09	13,700	13.93
6-Oct-09	13.98	14.12	13.94	14.10	47,300	13.94
5-Oct-09	13.74	13.99	13.71	13.98	18,200	13.82
2-Oct-09	13.63	13.82	13.48	13.82	44,600	13.66
1-Oct-09	13.77	13.77	13.61	13.61	36,800	13.46
30-Sep-09	13.73	13.78	13.61	13.63	31,300	13.48
29-Sep-09	13.61	13.73	13.61	13.73	15,700	13.57
28-Sep-09	13.66	13.75	13.65	13.65	38,500	13.50
25-Sep-09	13.63	13.73	13.60	13.73	23,700	13.57
24-Sep-09	13.57	13.67	13.57	13.63	15,900	13.48
23-Sep-09	13.71	13.79	13.55	13.64	27,600	13.49
22-Sep-09	13.51	13.72	13.51	13.70	18,300	13.54
21-Sep-09	13.70	13.76	13.34	13.69	107,900	13.53
18-Sep-09	13.35	13.55	13.35	13.50	28,900	13.35
17-Sep-09	13.17	13.44	13.17	13.42	43,300	13.27
16-Sep-09	13.52	13.54	13.41	13.44	24,100	13.29
15-Sep-09	13.38	13.45	13.38	13.45	14,900	13.30
14-Sep-09	13.35	13.40	13.35	13.40	19,600	13.25
11-Sep-09	13.40	13.49	13.40	13.41	28,800	13.26
11-Sep-09	$ 0.076 Dividend
10-Sep-09	13.43	13.44	13.34	13.43	36,900	13.20
9-Sep-09	13.22	13.36	13.20	13.35	22,000	13.12
8-Sep-09	13.20	13.43	13.20	13.24	35,800	13.02
4-Sep-09	13.13	13.37	13.10	13.17	60,600	12.95
3-Sep-09	12.96	13.13	12.95	13.13	25,500	12.91
2-Sep-09	12.90	13.00	12.88	13.00	39,500	12.78
* 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