Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 9:27PM ET - U.S. Markets Closed. Dow  0.26% Nasdaq  0.24%

Nuveen Arizona Dividend Advantage Municipal Fund 3 (NXE)

At 4:00PM ET: 12.70   0.12 (0.95%)

MORE ON NXE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 28-Dec-09 12.63 12.70 12.63 12.70 2,900 12.70 24-Dec-09 12.62 12.67 12.50 12.58 5,200 12.58 23-Dec-09 11.98 12.63 11.98 12.63 5,100 12.63 22-Dec-09 12.67 12.68 12.62 12.62 6,800 12.62 21-Dec-09 12.40 12.78 12.32 12.69 32,100 12.69 18-Dec-09 12.42 12.43 12.40 12.43 400 12.43 17-Dec-09 12.37 12.48 12.35 12.35 4,500 12.35 16-Dec-09 12.60 12.60 12.37 12.37 11,100 12.37 15-Dec-09 12.54 13.00 12.36 12.50 23,200 12.50 14-Dec-09 12.62 12.62 12.38 12.53 5,300 12.53 11-Dec-09 12.64 12.69 12.53 12.69 4,900 12.69 11-Dec-09 $ 0.062 Dividend 10-Dec-09 12.76 12.76 12.65 12.65 7,700 12.59 9-Dec-09 12.74 12.75 12.74 12.75 900 12.69 8-Dec-09 12.69 12.74 12.68 12.74 5,300 12.68 7-Dec-09 11.91 12.67 11.91 12.65 15,700 12.59 4-Dec-09 12.69 12.69 12.61 12.69 4,400 12.63 3-Dec-09 12.82 12.85 12.64 12.65 8,300 12.59 2-Dec-09 12.61 12.84 12.60 12.84 6,200 12.78 1-Dec-09 12.80 12.89 12.60 12.74 11,400 12.68 30-Nov-09 13.07 13.07 12.75 12.75 3,300 12.69 27-Nov-09 13.05 13.05 13.05 13.05 800 12.99 25-Nov-09 13.10 13.10 13.00 13.04 9,100 12.98 24-Nov-09 12.77 13.13 12.65 13.01 17,300 12.95 23-Nov-09 12.64 12.75 12.49 12.75 8,200 12.69 20-Nov-09 12.76 12.86 12.64 12.69 4,100 12.63 19-Nov-09 12.47 12.71 12.47 12.71 9,100 12.65 18-Nov-09 12.55 12.55 12.44 12.44 2,000 12.38 17-Nov-09 12.62 12.63 12.52 12.52 500 12.46 16-Nov-09 12.67 12.78 12.55 12.59 23,000 12.53 13-Nov-09 12.58 12.74 12.58 12.70 900 12.64 12-Nov-09 12.86 12.88 12.44 12.60 13,200 12.54 11-Nov-09 12.54 12.95 12.54 12.95 12,100 12.89 10-Nov-09 12.55 12.55 12.52 12.55 1,900 12.49 10-Nov-09 $ 0.059 Dividend 9-Nov-09 12.43 12.56 12.43 12.55 7,600 12.43 6-Nov-09 12.44 12.48 12.40 12.40 3,100 12.28 5-Nov-09 12.55 12.77 12.40 12.40 15,700 12.28 4-Nov-09 12.52 12.52 12.52 12.52 200 12.40 3-Nov-09 12.63 12.63 12.51 12.51 1,400 12.39 2-Nov-09 12.85 12.90 12.73 12.75 6,200 12.63 30-Oct-09 12.90 12.94 12.78 12.79 4,200 12.67 29-Oct-09 12.86 12.94 12.80 12.82 2,300 12.70 28-Oct-09 12.94 12.94 12.94 12.94 200 12.82 27-Oct-09 13.15 13.15 12.80 12.90 6,000 12.78 26-Oct-09 13.19 13.19 13.04 13.05 2,700 12.92 23-Oct-09 13.36 13.36 13.20 13.20 900 13.07 22-Oct-09 13.25 13.25 13.25 13.25 0 13.12 21-Oct-09 13.36 13.36 13.25 13.25 3,500 13.12 20-Oct-09 12.80 13.41 12.80 13.36 7,900 13.23 19-Oct-09 12.48 13.20 12.47 12.73 6,700 12.61 16-Oct-09 12.34 12.53 12.26 12.38 4,300 12.26 15-Oct-09 12.18 12.32 12.18 12.32 1,100 12.20 14-Oct-09 12.85 12.90 12.28 12.28 10,000 12.16 13-Oct-09 12.85 12.89 12.83 12.83 2,700 12.71 13-Oct-09 $ 0.059 Dividend 12-Oct-09 13.01 13.12 12.84 12.89 5,000 12.71 9-Oct-09 13.12 13.12 13.11 13.12 1,100 12.93 8-Oct-09 13.29 13.29 13.23 13.27 2,700 13.08 7-Oct-09 13.34 13.34 13.32 13.32 700 13.13 6-Oct-09 13.14 13.49 13.14 13.39 4,900 13.20 5-Oct-09 13.09 13.16 13.01 13.16 3,700 12.97 2-Oct-09 13.09 13.09 13.09 13.09 200 12.91 1-Oct-09 13.16 13.20 13.09 13.09 2,300 12.91 30-Sep-09 13.16 13.21 13.04 13.04 7,500 12.86 29-Sep-09 13.10 13.12 13.10 13.12 400 12.93 28-Sep-09 13.14 13.14 13.09 13.10 4,700 12.92 25-Sep-09 13.11 13.16 13.04 13.14 4,000 12.95 24-Sep-09 13.05 13.05 13.04 13.04 1,200 12.86 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions