NZF: Historical Prices for NUVEEN DIV MUNI FD 3

Date	Open	High	Low	Close	Volume	Adj Close*
28-Dec-09	13.45	13.50	13.40	13.40	75,500	13.40
24-Dec-09	13.31	13.42	13.31	13.40	33,900	13.40
23-Dec-09	13.34	13.39	13.31	13.39	33,500	13.39
22-Dec-09	13.23	13.34	13.21	13.33	71,200	13.33
21-Dec-09	13.33	13.38	13.27	13.27	65,100	13.27
18-Dec-09	13.20	13.35	13.20	13.33	108,400	13.33
17-Dec-09	13.22	13.32	13.19	13.25	57,300	13.25
16-Dec-09	13.13	13.27	13.05	13.23	70,400	13.23
15-Dec-09	13.30	13.35	13.20	13.20	121,000	13.20
14-Dec-09	13.38	13.41	13.32	13.32	50,900	13.32
11-Dec-09	13.43	13.46	13.38	13.39	59,300	13.39
11-Dec-09	$ 0.143 Dividend
10-Dec-09	13.47	13.53	13.43	13.47	66,200	13.33
9-Dec-09	13.43	13.48	13.42	13.48	34,700	13.34
8-Dec-09	13.51	13.55	13.42	13.43	40,600	13.29
7-Dec-09	13.50	13.57	13.48	13.51	25,600	13.37
4-Dec-09	13.53	13.54	13.42	13.48	24,400	13.34
3-Dec-09	13.50	13.59	13.44	13.49	85,700	13.35
2-Dec-09	13.46	13.53	13.45	13.50	44,200	13.36
1-Dec-09	13.65	13.65	13.40	13.48	72,800	13.34
30-Nov-09	13.35	13.45	13.32	13.45	49,600	13.31
27-Nov-09	13.21	13.33	13.21	13.33	8,000	13.19
25-Nov-09	13.21	13.35	13.21	13.33	28,300	13.19
24-Nov-09	13.25	13.25	13.20	13.20	25,700	13.06
23-Nov-09	13.25	13.25	13.19	13.20	46,400	13.06
20-Nov-09	13.19	13.23	13.15	13.17	46,500	13.03
19-Nov-09	13.20	13.21	13.11	13.20	21,800	13.06
18-Nov-09	13.22	13.23	13.13	13.21	38,200	13.07
17-Nov-09	13.25	13.26	13.14	13.16	43,800	13.02
16-Nov-09	13.02	13.25	13.02	13.22	42,900	13.08
13-Nov-09	13.09	13.10	13.00	13.09	29,800	12.95
12-Nov-09	13.21	13.25	13.09	13.09	35,900	12.95
11-Nov-09	13.46	13.46	13.14	13.27	64,200	13.13
10-Nov-09	13.39	13.47	13.38	13.46	45,100	13.32
10-Nov-09	$ 0.075 Dividend
9-Nov-09	13.60	13.60	13.45	13.52	42,800	13.30
6-Nov-09	13.41	13.51	13.41	13.51	30,400	13.29
5-Nov-09	13.33	13.43	13.33	13.43	25,700	13.21
4-Nov-09	13.37	13.43	13.25	13.31	27,300	13.10
3-Nov-09	13.18	13.53	13.18	13.42	52,100	13.20
2-Nov-09	13.49	13.66	13.40	13.46	66,800	13.24
30-Oct-09	13.38	13.44	13.35	13.38	51,900	13.16
29-Oct-09	13.43	13.44	13.35	13.39	55,900	13.17
28-Oct-09	13.55	13.58	13.36	13.37	87,100	13.15
27-Oct-09	13.48	13.55	13.41	13.55	59,800	13.33
26-Oct-09	13.59	13.60	13.50	13.50	51,700	13.28
23-Oct-09	13.63	13.63	13.49	13.54	50,800	13.32
22-Oct-09	13.58	13.59	13.40	13.55	50,200	13.33
21-Oct-09	13.51	13.61	13.50	13.50	63,700	13.28
20-Oct-09	13.28	13.58	13.28	13.58	55,200	13.36
19-Oct-09	13.25	13.42	13.25	13.33	58,300	13.12
16-Oct-09	12.95	13.27	12.95	13.26	57,200	13.05
15-Oct-09	13.13	13.24	12.92	13.05	139,400	12.84
14-Oct-09	13.61	13.61	13.14	13.31	150,000	13.10
13-Oct-09	13.37	13.63	13.37	13.56	72,300	13.34
13-Oct-09	$ 0.075 Dividend
12-Oct-09	13.75	13.75	13.31	13.41	153,900	13.12
9-Oct-09	14.25	14.31	13.73	13.74	76,800	13.44
8-Oct-09	14.29	14.37	14.23	14.26	53,700	13.95
7-Oct-09	14.20	14.27	14.16	14.26	36,200	13.95
6-Oct-09	14.12	14.27	14.12	14.18	64,600	13.87
5-Oct-09	14.00	14.19	13.97	14.10	82,300	13.80
2-Oct-09	13.78	13.97	13.78	13.97	27,300	13.67
1-Oct-09	13.69	13.93	13.69	13.84	54,500	13.54
30-Sep-09	13.78	13.91	13.75	13.83	53,400	13.53
29-Sep-09	13.88	13.88	13.78	13.80	51,500	13.50
28-Sep-09	13.80	13.90	13.77	13.82	47,300	13.52
25-Sep-09	13.67	13.87	13.67	13.78	55,200	13.48
24-Sep-09	13.99	13.99	13.77	13.78	51,100	13.48
* 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