NXZ: Historical Prices for NUVEEN DIVADV MUNFD2

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	13.88	13.88	13.66	13.78	31,700	13.78
23-Nov-09	13.77	13.78	13.67	13.73	31,900	13.73
20-Nov-09	13.84	13.84	13.67	13.67	31,100	13.67
19-Nov-09	13.96	13.96	13.73	13.76	150,300	13.76
18-Nov-09	13.73	13.89	13.68	13.89	20,200	13.89
17-Nov-09	13.68	13.76	13.66	13.74	13,300	13.74
16-Nov-09	13.71	13.84	13.66	13.72	31,900	13.72
13-Nov-09	13.78	13.78	13.65	13.70	28,500	13.70
12-Nov-09	13.93	13.95	13.72	13.75	51,700	13.75
11-Nov-09	13.93	14.05	13.92	13.98	20,500	13.98
10-Nov-09	13.99	14.03	13.85	13.93	17,200	13.93
10-Nov-09	$ 0.078 Dividend
9-Nov-09	14.29	14.29	13.89	14.06	59,700	13.98
6-Nov-09	14.10	14.72	14.10	14.20	62,300	14.12
5-Nov-09	14.14	14.31	14.10	14.31	21,900	14.23
4-Nov-09	14.21	14.21	14.02	14.13	28,700	14.05
3-Nov-09	14.15	14.17	14.00	14.14	30,400	14.06
2-Nov-09	14.18	14.25	14.01	14.12	38,300	14.04
30-Oct-09	14.17	14.33	13.80	14.14	61,300	14.06
29-Oct-09	14.20	14.36	14.16	14.21	41,300	14.13
28-Oct-09	14.20	14.40	14.12	14.18	25,500	14.10
27-Oct-09	14.22	14.29	14.15	14.18	20,000	14.10
26-Oct-09	14.45	14.45	14.15	14.22	44,100	14.14
23-Oct-09	14.24	14.47	14.15	14.45	38,000	14.37
22-Oct-09	14.35	14.43	14.15	14.22	56,400	14.14
21-Oct-09	14.07	14.26	14.07	14.26	29,000	14.18
20-Oct-09	13.93	14.11	13.93	14.10	31,700	14.02
19-Oct-09	13.77	14.02	13.75	13.90	30,800	13.82
16-Oct-09	13.59	13.75	13.57	13.75	41,200	13.67
15-Oct-09	13.74	13.74	13.36	13.60	98,400	13.52
14-Oct-09	13.83	13.95	13.62	13.69	70,900	13.61
13-Oct-09	13.72	13.90	13.72	13.81	35,000	13.73
13-Oct-09	$ 0.078 Dividend
12-Oct-09	14.30	14.30	13.65	13.75	140,300	13.60
9-Oct-09	14.63	14.63	14.30	14.30	53,600	14.14
8-Oct-09	14.71	14.71	14.54	14.66	29,700	14.50
7-Oct-09	14.53	14.72	14.53	14.72	37,900	14.56
6-Oct-09	14.48	14.60	14.48	14.60	23,700	14.44
5-Oct-09	14.36	14.57	14.36	14.49	20,800	14.33
2-Oct-09	14.20	14.41	14.20	14.37	26,100	14.21
1-Oct-09	14.38	14.56	14.35	14.35	19,100	14.19
30-Sep-09	14.26	14.38	14.16	14.38	23,000	14.22
29-Sep-09	14.43	14.44	14.25	14.26	17,600	14.10
28-Sep-09	14.12	14.38	14.12	14.38	24,700	14.22
25-Sep-09	14.20	14.25	14.15	14.19	17,700	14.03
24-Sep-09	14.28	14.32	14.19	14.19	13,600	14.03
23-Sep-09	14.37	14.37	14.20	14.33	19,000	14.17
22-Sep-09	14.05	14.27	14.05	14.27	27,700	14.11
21-Sep-09	14.02	14.23	14.02	14.11	20,300	13.95
18-Sep-09	14.05	14.25	14.05	14.25	30,800	14.09
17-Sep-09	14.14	14.26	13.94	14.02	76,700	13.86
16-Sep-09	14.25	14.25	14.08	14.22	34,300	14.06
15-Sep-09	14.00	14.22	13.93	14.15	36,300	13.99
14-Sep-09	14.05	14.11	14.00	14.09	30,600	13.93
11-Sep-09	14.15	14.15	14.00	14.09	47,200	13.93
11-Sep-09	$ 0.078 Dividend
10-Sep-09	14.03	14.17	14.02	14.15	24,900	13.91
9-Sep-09	13.70	14.20	13.70	14.09	41,800	13.86
8-Sep-09	13.85	14.00	13.72	14.00	31,700	13.77
4-Sep-09	13.61	13.79	13.52	13.79	30,700	13.56
3-Sep-09	13.64	13.66	13.50	13.53	12,800	13.30
2-Sep-09	13.46	13.58	13.46	13.54	25,400	13.31
1-Sep-09	13.49	13.50	13.37	13.44	38,500	13.22
31-Aug-09	13.40	13.45	13.33	13.45	18,800	13.23
28-Aug-09	13.30	13.43	13.30	13.43	13,700	13.21
27-Aug-09	13.23	13.43	13.15	13.34	24,800	13.12
26-Aug-09	13.67	13.67	13.22	13.22	34,400	13.00
25-Aug-09	13.29	13.34	13.24	13.32	16,400	13.10
24-Aug-09	13.25	13.33	13.15	13.31	15,000	13.09
* 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