Nuveen Municipal Advantage Fund, Inc. Historical Stock Prices

NMA 
$13.79
*  
0.04
0.29%
Get NMA Alerts
*Delayed - data as of Mar. 27, 2015 11:53 ET  -  Find a broker to begin trading NMA now
Exchange: NYSE

Community Rating:
View:    NMA Real Time
 
 
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 26-DEC-2014 TO 26-MAR-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.
11:53  13.77  13.79  13.74  13.79 15,360
03/26/2015 13.73 13.76 13.7 13.75 43,689
03/25/2015 13.78 13.79 13.74 13.78 111,673
03/24/2015 13.73 13.78 13.71 13.75 32,228
03/23/2015 13.75 13.8 13.73 13.75 35,370
03/20/2015 13.66 13.75 13.66 13.75 62,958
03/19/2015 13.72 13.72 13.6201 13.66 42,270
03/18/2015 13.58 13.73 13.47 13.73 45,575
03/17/2015 13.67 13.67 13.55 13.57 91,950
03/16/2015 13.68 13.68 13.6 13.64 72,212
03/13/2015 13.64 13.6495 13.6 13.64 105,036
03/12/2015 13.68 13.7 13.64 13.64 26,017
03/11/2015 13.66 13.68 13.63 13.66 48,330
03/10/2015 13.68 13.74 13.67 13.74 43,484
03/09/2015 13.57 13.69 13.57 13.69 60,013
03/06/2015 13.74 13.7699 13.58 13.58 88,923
03/05/2015 13.81 13.84 13.81 13.83 35,629
03/04/2015 13.72 13.83 13.72 13.83 29,984
03/03/2015 13.72 13.79 13.72 13.72 63,065
03/02/2015 13.84 13.8499 13.76 13.76 54,898
02/27/2015 13.75 13.84 13.75 13.84 60,532
02/26/2015 13.81 13.814 13.71 13.75 80,907
02/25/2015 13.82 13.84 13.78 13.8 101,727
02/24/2015 13.75 13.79 13.67 13.78 100,716
02/23/2015 13.73 13.81 13.73 13.76 91,402
02/20/2015 13.72 13.79 13.69 13.72 109,168
02/19/2015 13.7 13.81 13.66 13.7 78,824
02/18/2015 13.54 13.72 13.5301 13.7 110,359
02/17/2015 13.72 13.75 13.39 13.56 190,228
02/13/2015 13.79 13.827 13.72 13.75 172,536
02/12/2015 13.83 13.87 13.82 13.82 68,266
02/11/2015 13.9 13.93 13.85 13.85 82,017
02/10/2015 14 14.0401 13.93 14 129,656
02/09/2015 14.07 14.11 14.05 14.0548 60,701
02/06/2015 14.19 14.19 14.08 14.09 99,444
02/05/2015 14.24 14.27 14.23 14.23 25,878
02/04/2015 14.26 14.275 14.18 14.27 81,898
02/03/2015 14.31 14.36 14.3 14.3 72,870
02/02/2015 14.37 14.37 14.33 14.33 71,788
01/30/2015 14.33 14.41 14.32 14.34 81,634
01/29/2015 14.24 14.33 14.24 14.3 119,210
01/28/2015 14.24 14.3 14.22 14.26 101,616
01/27/2015 14.15 14.2351 14.15 14.22 27,436
01/26/2015 14.13 14.16 14.11 14.16 51,439
01/23/2015 14.1 14.14 14.1 14.11 55,334
01/22/2015 14.08 14.13 14.08 14.11 71,586
01/21/2015 14.09 14.16 14.0635 14.07 129,711
01/20/2015 14.16 14.18 14.11 14.11 24,292
01/16/2015 14.1 14.15 14.02 14.14 235,257
01/15/2015 14.04 14.13 14.04 14.09 121,665
01/14/2015 14.05 14.08 14.04 14.05 76,141
01/13/2015 13.96 14.05 13.96 14.05 122,192
01/12/2015 14 14.05 13.998 14.05 121,695
01/09/2015 13.94 14 13.93 13.96 131,198
01/08/2015 13.87 14.13 13.83 13.95 516,309
01/07/2015 13.8 13.91 13.8 13.89 79,492
01/06/2015 13.73 13.797 13.73 13.79 109,474
01/05/2015 13.66 13.7 13.63 13.7 118,915
01/02/2015 13.62 13.67 13.59 13.67 88,707
12/31/2014 13.65 13.66 13.62 13.66 59,834
12/30/2014 13.58 13.64 13.58 13.64 75,570
12/29/2014 13.59 13.61 13.58 13.59 60,251
12/26/2014 13.6 13.63 13.59 13.63 68,462
*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?