NMA: Historical Prices for NUVEEN MUNI ADVNT FD

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	14.34	14.42	14.34	14.42	31,000	14.42
8-Feb-10	14.40	14.44	14.30	14.42	26,900	14.42
5-Feb-10	14.27	14.38	14.26	14.35	38,300	14.35
4-Feb-10	14.40	14.45	14.34	14.38	62,200	14.38
3-Feb-10	14.35	14.45	14.35	14.43	52,200	14.43
2-Feb-10	14.37	14.38	14.28	14.37	67,400	14.37
1-Feb-10	14.33	14.33	14.21	14.28	24,700	14.28
29-Jan-10	14.27	14.31	14.20	14.26	55,100	14.26
28-Jan-10	14.30	14.35	14.27	14.27	17,100	14.27
27-Jan-10	14.38	14.44	14.25	14.31	72,700	14.31
26-Jan-10	14.38	14.40	14.28	14.32	67,100	14.32
25-Jan-10	14.44	14.44	14.24	14.31	45,200	14.31
22-Jan-10	14.35	14.45	14.34	14.35	35,500	14.35
21-Jan-10	14.36	14.39	14.27	14.35	74,500	14.35
20-Jan-10	14.17	14.35	14.17	14.31	20,600	14.31
19-Jan-10	14.21	14.35	14.21	14.29	40,600	14.29
15-Jan-10	14.29	14.29	13.97	14.29	86,100	14.29
14-Jan-10	14.25	14.33	14.25	14.30	39,300	14.30
13-Jan-10	14.23	14.27	14.17	14.19	35,200	14.19
13-Jan-10	$ 0.081 Dividend
12-Jan-10	14.22	14.28	14.20	14.28	90,900	14.20
11-Jan-10	14.30	14.31	14.10	14.23	46,400	14.15
8-Jan-10	14.21	14.28	14.17	14.25	29,700	14.17
7-Jan-10	14.26	14.28	14.13	14.20	57,900	14.12
6-Jan-10	14.38	14.38	14.26	14.26	47,800	14.18
5-Jan-10	14.35	14.46	14.29	14.37	33,000	14.29
4-Jan-10	14.27	14.45	14.21	14.41	76,200	14.33
31-Dec-09	14.39	14.42	14.16	14.25	55,900	14.17
30-Dec-09	14.08	14.24	14.05	14.23	50,800	14.15
29-Dec-09	14.04	14.09	13.98	14.05	35,700	13.97
28-Dec-09	13.98	14.06	13.95	14.02	66,700	13.94
24-Dec-09	13.92	13.99	13.92	13.98	13,500	13.90
23-Dec-09	13.93	14.00	13.89	13.99	83,600	13.91
22-Dec-09	13.92	13.99	13.87	13.94	54,900	13.86
21-Dec-09	14.00	14.04	13.91	13.98	83,600	13.90
18-Dec-09	13.92	14.02	13.91	13.96	55,800	13.88
17-Dec-09	13.86	13.99	13.85	13.93	39,800	13.85
16-Dec-09	13.93	14.06	13.85	13.95	73,400	13.87
15-Dec-09	13.96	14.05	13.76	13.95	109,900	13.87
14-Dec-09	14.03	14.07	13.99	14.04	108,700	13.96
11-Dec-09	14.14	14.14	14.00	14.04	82,000	13.96
11-Dec-09	$ 0.148 Dividend
10-Dec-09	14.07	14.20	14.04	14.17	58,500	13.94
9-Dec-09	14.03	14.09	14.00	14.06	60,500	13.83
8-Dec-09	13.99	14.01	13.92	14.01	64,400	13.79
7-Dec-09	13.99	14.09	13.91	14.00	61,800	13.78
4-Dec-09	14.12	14.14	14.06	14.10	85,500	13.87
3-Dec-09	13.95	14.20	13.95	14.15	60,000	13.92
2-Dec-09	13.93	14.03	13.91	14.03	60,300	13.80
1-Dec-09	13.90	13.95	13.85	13.92	74,500	13.70
30-Nov-09	13.79	13.82	13.73	13.82	72,100	13.60
27-Nov-09	13.66	13.88	13.64	13.84	30,900	13.62
25-Nov-09	13.70	13.99	13.62	13.73	49,600	13.51
24-Nov-09	13.51	13.70	13.43	13.62	43,800	13.40
23-Nov-09	13.33	13.50	13.33	13.47	71,500	13.25
20-Nov-09	13.33	13.40	13.33	13.38	38,200	13.17
19-Nov-09	13.34	13.50	13.27	13.41	54,200	13.19
18-Nov-09	13.35	13.39	13.30	13.37	37,900	13.16
17-Nov-09	13.46	13.46	13.29	13.35	50,500	13.14
16-Nov-09	13.28	13.43	13.25	13.38	37,100	13.17
13-Nov-09	13.23	13.29	13.20	13.29	52,700	13.08
12-Nov-09	13.31	13.33	13.20	13.29	59,400	13.08
11-Nov-09	13.36	13.42	13.26	13.30	58,700	13.09
10-Nov-09	13.60	13.60	13.40	13.41	7,600	13.19
10-Nov-09	$ 0.076 Dividend
9-Nov-09	13.53	13.65	13.53	13.59	68,400	13.30
6-Nov-09	13.60	13.60	13.47	13.59	58,300	13.30
5-Nov-09	13.45	13.66	13.45	13.55	62,200	13.26
4-Nov-09	13.43	13.50	13.39	13.50	80,300	13.21
* 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