Nuveen Dividend Advantage Municipal Fund Historical Stock Prices

NAD 
$13.44
*  
0.0255
0.19%
Get NAD Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading NAD now
Exchange: NYSE

Community Rating:
View:    NAD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.43  13.45  13.39  13.44 62,448
08/31/2015 13.4 13.45 13.39 13.44 62,448
08/28/2015 13.42 13.43 13.37 13.4145 73,039
08/27/2015 13.35 13.43 13.31 13.42 88,722
08/26/2015 13.38 13.3968 13.32 13.36 83,820
08/25/2015 13.46 13.51 13.37 13.42 100,106
08/24/2015 13.59 13.59 13.42 13.45 151,906
08/21/2015 13.63 13.657 13.6 13.6032 68,657
08/20/2015 13.65 13.68 13.62 13.66 64,275
08/19/2015 13.67 13.6862 13.61 13.67 28,622
08/18/2015 13.66 13.68 13.63 13.68 33,355
08/17/2015 13.66 13.69 13.64 13.65 48,034
08/14/2015 13.66 13.67 13.62 13.67 52,259
08/13/2015 13.64 13.675 13.61 13.66 59,299
08/12/2015 13.68 13.7 13.64 13.67 45,409
08/11/2015 13.6 13.74 13.6 13.74 60,374
08/10/2015 13.52 13.59 13.51 13.58 64,981
08/07/2015 13.58 13.58 13.52 13.5301 50,994
08/06/2015 13.52 13.59 13.49 13.51 46,937
08/05/2015 13.72 13.73 13.49 13.5 198,755
08/04/2015 13.77 13.77 13.72 13.72 78,304
08/03/2015 13.76 13.8 13.69 13.74 80,084
07/31/2015 13.67 13.78 13.67 13.75 59,535
07/30/2015 13.66 13.6999 13.6 13.65 36,493
07/29/2015 13.63 13.69 13.61 13.68 71,039
07/28/2015 13.61 13.66 13.61 13.6301 42,701
07/27/2015 13.61 13.6599 13.59 13.62 31,969
07/24/2015 13.63 13.65 13.58 13.5961 43,009
07/23/2015 13.59 13.64 13.58 13.62 57,967
07/22/2015 13.66 13.69 13.61 13.62 60,649
07/21/2015 13.72 13.72 13.63 13.68 69,562
07/20/2015 13.77 13.77 13.72 13.72 51,037
07/17/2015 13.74 13.75 13.69 13.75 43,278
07/16/2015 13.69 13.76 13.68 13.73 49,126
07/15/2015 13.68 13.7071 13.66 13.7 50,460
07/14/2015 13.67 13.71 13.62 13.71 72,881
07/13/2015 13.75 13.75 13.66 13.69 26,616
07/10/2015 13.75 13.83 13.715 13.83 74,266
07/09/2015 13.76 13.785 13.72 13.78 62,179
07/08/2015 13.78 13.79 13.75 13.75 47,662
07/07/2015 13.68 13.8 13.659 13.8 81,713
07/06/2015 13.57 13.63 13.53 13.6 57,631
07/02/2015 13.62 13.66 13.46 13.51 172,083
07/01/2015 13.55 13.69 13.55 13.64 109,805
06/30/2015 13.51 13.6 13.51 13.58 86,041
06/29/2015 13.65 13.68 13.52 13.52 28,822
06/26/2015 13.75 13.75 13.63 13.63 47,305
06/25/2015 13.75 13.7799 13.74 13.77 42,563
06/24/2015 13.77 13.79 13.7301 13.78 48,883
06/23/2015 13.7 13.8 13.67 13.77 66,265
06/22/2015 13.76 13.769 13.7 13.74 78,958
06/19/2015 13.74 13.78 13.73 13.77 55,967
06/18/2015 13.79 13.82 13.68 13.72 178,596
06/17/2015 13.8 13.83 13.7899 13.83 38,184
06/16/2015 13.83 13.85 13.8 13.82 68,630
06/15/2015 13.86 13.87 13.81 13.83 78,478
06/12/2015 13.84 13.9 13.81 13.85 87,885
06/11/2015 13.76 13.87 13.759 13.87 338,370
06/10/2015 13.76 13.91 13.75 13.82 119,388
06/09/2015 13.9 13.91 13.77 13.8 168,098
06/08/2015 13.98 13.98 13.89 13.9499 143,221
06/05/2015 13.99 14.02 13.93 13.96 186,115
06/04/2015 14.07 14.08 14.02 14.05 104,141
06/03/2015 14.06 14.09 14.0301 14.05 128,961
06/02/2015 14.09 14.11 14.07 14.1 117,061
06/01/2015 14.02 14.16 13.996 14.13 139,649
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?