Nuveen Municipal Advantage Fund, Inc. Historical Stock Prices

NMA 
$13.38
*  
0.03
0.22%
Get NMA Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading NMA now
Exchange: NYSE

Community Rating:
 
 
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-FEB-2015 TO 26-MAY-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  13.37  13.40  13.35  13.38 55,004
05/26/2015 13.38 13.4 13.35 13.38 55,004
05/22/2015 13.4 13.41 13.35 13.41 25,442
05/21/2015 13.39 13.44 13.36 13.44 39,258
05/20/2015 13.35 13.4 13.35 13.4 39,130
05/19/2015 13.41 13.45 13.34 13.34 107,532
05/18/2015 13.54 13.54 13.43 13.48 54,398
05/15/2015 13.48 13.55 13.47 13.55 44,662
05/14/2015 13.42 13.5 13.41 13.49 57,046
05/13/2015 13.47 13.48 13.39 13.44 56,419
05/12/2015 13.47 13.52 13.41 13.48 65,259
05/11/2015 13.57 13.59 13.49 13.5 49,997
05/08/2015 13.61 13.63 13.54 13.63 63,506
05/07/2015 13.53 13.58 13.5 13.58 76,112
05/06/2015 13.6 13.6101 13.5 13.53 83,472
05/05/2015 13.64 13.6678 13.55 13.63 111,531
05/04/2015 13.67 13.689 13.64 13.67 81,584
05/01/2015 13.77 13.77 13.65 13.65 35,265
04/30/2015 13.72 13.77 13.705 13.77 34,095
04/29/2015 13.71 13.7604 13.71 13.73 49,007
04/28/2015 13.7 13.8 13.7 13.79 48,906
04/27/2015 13.73 13.75 13.71 13.75 77,447
04/24/2015 13.73 13.73 13.68 13.72 63,090
04/23/2015 13.7 13.71 13.67 13.68 83,729
04/22/2015 13.72 13.73 13.67 13.73 45,685
04/21/2015 13.7 13.74 13.7 13.74 68,378
04/20/2015 13.7 13.73 13.69 13.69 51,780
04/17/2015 13.67 13.72 13.67 13.72 46,773
04/16/2015 13.65 13.698 13.65 13.69 51,904
04/15/2015 13.71 13.71 13.62 13.67 69,036
04/14/2015 13.65 13.71 13.62 13.71 62,492
04/13/2015 13.63 13.654 13.6 13.6 39,696
04/10/2015 13.66 13.7299 13.66 13.7 71,700
04/09/2015 13.71 13.7249 13.66 13.66 43,075
04/08/2015 13.71 13.74 13.69 13.7 36,086
04/07/2015 13.7 13.77 13.6902 13.73 60,712
04/06/2015 13.72 13.74 13.66 13.7 44,820
04/02/2015 13.69 13.73 13.66 13.66 122,924
04/01/2015 13.81 13.83 13.75 13.75 71,850
03/31/2015 13.7 13.76 13.7 13.76 66,408
03/30/2015 13.82 13.82 13.66 13.72 218,145
03/27/2015 13.74 13.82 13.74 13.82 28,839
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
*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?