Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 3:32PM ET - U.S. Markets close in 28 mins.. Dow  1.18% Nasdaq  1.24%

Nuveen Georgia Dividend Advantage Municipal Fund (NZX)

At 1:38PM ET: 14.38   0.29 (2.06%)

MORE ON NZX

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* 20-Nov-09 14.18 14.26 14.08 14.09 5,100 14.09 19-Nov-09 14.40 14.46 14.19 14.20 3,600 14.20 18-Nov-09 14.10 14.50 14.10 14.25 9,700 14.25 17-Nov-09 14.05 14.05 14.05 14.05 0 14.05 16-Nov-09 14.00 14.05 13.98 14.05 1,600 14.05 13-Nov-09 14.08 14.08 13.95 13.96 2,200 13.96 12-Nov-09 14.17 14.17 14.17 14.17 0 14.17 11-Nov-09 14.30 14.38 14.10 14.17 20,200 14.17 10-Nov-09 14.02 14.25 14.00 14.24 3,600 14.24 10-Nov-09 $ 0.061 Dividend 9-Nov-09 14.01 14.19 14.00 14.06 18,500 14.00 6-Nov-09 14.16 14.16 14.00 14.00 5,500 13.94 5-Nov-09 14.21 14.25 14.10 14.25 8,100 14.19 4-Nov-09 14.15 14.25 14.02 14.25 27,300 14.19 3-Nov-09 14.40 14.40 14.20 14.25 500 14.19 2-Nov-09 14.04 14.40 14.04 14.25 10,900 14.19 30-Oct-09 13.79 14.04 13.79 14.04 5,000 13.98 29-Oct-09 13.80 13.80 13.80 13.80 500 13.74 28-Oct-09 14.00 14.00 13.85 13.88 4,400 13.82 27-Oct-09 13.58 14.14 13.58 13.98 6,800 13.92 26-Oct-09 13.47 13.53 13.47 13.53 1,600 13.47 23-Oct-09 13.55 13.55 13.46 13.46 2,000 13.40 22-Oct-09 13.50 13.60 13.50 13.59 1,900 13.53 21-Oct-09 13.43 13.49 13.24 13.49 32,700 13.43 20-Oct-09 13.71 13.71 13.28 13.36 1,800 13.30 19-Oct-09 13.65 13.73 13.45 13.52 2,600 13.46 16-Oct-09 13.50 13.62 13.23 13.62 21,000 13.56 15-Oct-09 13.31 13.55 13.20 13.53 45,500 13.47 14-Oct-09 13.60 13.60 13.26 13.31 12,400 13.25 13-Oct-09 13.35 13.71 13.35 13.71 3,000 13.65 13-Oct-09 $ 0.061 Dividend 12-Oct-09 13.94 13.94 13.30 13.46 54,600 13.34 9-Oct-09 14.04 14.06 14.04 14.06 1,400 13.94 8-Oct-09 13.94 14.15 13.94 14.06 4,900 13.94 7-Oct-09 14.20 14.20 14.20 14.20 600 14.07 6-Oct-09 14.15 14.17 14.15 14.17 200 14.04 5-Oct-09 14.08 14.08 14.05 14.05 3,100 13.93 2-Oct-09 13.85 14.14 13.82 14.08 3,300 13.96 1-Oct-09 14.15 14.25 13.80 13.80 7,300 13.68 30-Sep-09 14.05 14.15 14.05 14.08 1,300 13.96 29-Sep-09 14.15 14.20 13.95 14.03 3,900 13.91 28-Sep-09 14.20 14.20 14.20 14.20 0 14.07 25-Sep-09 14.20 14.20 14.20 14.20 0 14.07 24-Sep-09 14.19 14.20 14.19 14.20 2,700 14.07 23-Sep-09 14.20 14.38 14.18 14.28 3,300 14.15 22-Sep-09 14.55 14.55 14.41 14.41 2,600 14.28 21-Sep-09 14.10 14.10 14.10 14.10 100 13.98 18-Sep-09 14.20 14.20 14.20 14.20 0 14.07 17-Sep-09 14.20 14.20 14.20 14.20 0 14.07 16-Sep-09 14.29 14.29 14.20 14.20 1,500 14.07 15-Sep-09 14.29 14.29 14.29 14.29 200 14.16 14-Sep-09 14.23 14.23 14.23 14.23 600 14.10 11-Sep-09 14.23 14.23 14.22 14.22 1,900 14.09 11-Sep-09 $ 0.061 Dividend 10-Sep-09 14.40 14.40 14.40 14.40 100 14.21 9-Sep-09 14.21 14.48 14.21 14.47 2,800 14.28 8-Sep-09 13.71 14.31 13.71 14.01 8,900 13.83 4-Sep-09 13.59 13.59 13.59 13.59 0 13.41 3-Sep-09 13.59 13.59 13.59 13.59 0 13.41 2-Sep-09 13.49 13.59 13.42 13.59 2,600 13.41 1-Sep-09 13.49 13.49 13.42 13.42 400 13.24 31-Aug-09 13.42 13.43 13.42 13.43 300 13.25 28-Aug-09 13.45 13.45 13.45 13.45 100 13.27 27-Aug-09 13.47 13.52 13.45 13.45 1,400 13.27 26-Aug-09 13.42 13.42 13.42 13.42 0 13.24 25-Aug-09 13.48 13.48 13.39 13.42 1,300 13.24 24-Aug-09 12.96 13.47 12.96 13.45 1,900 13.27 21-Aug-09 13.39 13.39 13.39 13.39 300 13.22 20-Aug-09 13.39 13.39 13.39 13.39 100 13.22 * 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