Nuveen Dividend Advantage Municipal Income Fund Historical Stock Prices

NVG 
$13.89
*  
0.07
0.51%
Get NVG Alerts
*Delayed - data as of May 27, 2015 10:16 ET  -  Find a broker to begin trading NVG now
Exchange: AMEX

Community Rating:
View:    NVG 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: 1 Year, From 26-MAY-2014 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.
10:16  13.90  13.90  13.83  13.89 5,322
05/26/2015 13.82 13.85 13.82 13.82 22,040
05/22/2015 13.89 13.89 13.76 13.81 62,207
05/21/2015 13.91 13.93 13.8901 13.91 27,744
05/20/2015 13.93 13.96 13.86 13.9 14,561
05/19/2015 13.92 13.93 13.89 13.8932 15,446
05/18/2015 14 14 13.91 13.94 32,279
05/15/2015 13.92 14.05 13.92 14 40,067
05/14/2015 13.93 13.99 13.9 13.94 92,409
05/13/2015 13.96 13.99 13.91 13.99 34,170
05/12/2015 13.99 14.06 13.99 14.01 40,678
05/11/2015 14.07 14.1104 14 14.05 41,537
05/08/2015 14.15 14.2 14.09 14.1 37,583
05/07/2015 14.08 14.12 14.05 14.12 35,186
05/06/2015 14.18 14.1899 14.06 14.09 124,729
05/05/2015 14.21 14.2301 14.17 14.2 40,237
05/04/2015 14.3 14.3 14.21 14.21 133,469
05/01/2015 14.39 14.39 14.23 14.25 81,275
04/30/2015 14.4 14.4 14.322 14.37 15,076
04/29/2015 14.35 14.42 14.34 14.42 22,743
04/28/2015 14.41 14.45 14.3803 14.45 29,145
04/27/2015 14.48 14.49 14.38 14.43 42,341
04/24/2015 14.42 14.4677 14.41 14.45 17,214
04/23/2015 14.41 14.47 14.41 14.47 10,652
04/22/2015 14.46 14.53 14.42 14.42 26,971
04/21/2015 14.47 14.5 14.46 14.48 14,570
04/20/2015 14.53 14.54 14.48 14.48 21,426
04/17/2015 14.47 14.53 14.46 14.52 23,475
04/16/2015 14.47 14.48 14.45 14.45 37,052
04/15/2015 14.45 14.51 14.45 14.47 38,245
04/14/2015 14.42 14.52 14.42 14.47 93,633
04/13/2015 14.43 14.43 14.39 14.42 20,674
04/10/2015 14.51 14.53 14.45 14.53 19,211
04/09/2015 14.54 14.55 14.44 14.5 24,524
04/08/2015 14.54 14.55 14.5 14.51 20,047
04/07/2015 14.52 14.53 14.5 14.5 30,477
04/06/2015 14.52 14.53 14.5068 14.52 44,229
04/02/2015 14.47 14.47 14.41 14.47 29,039
04/01/2015 14.51 14.53 14.44 14.44 42,492
03/31/2015 14.4 14.51 14.38 14.51 17,755
03/30/2015 14.4 14.42 14.38 14.42 14,677
03/27/2015 14.42 14.45 14.4001 14.42 17,339
03/26/2015 14.41 14.45 14.39 14.42 70,606
03/25/2015 14.43 14.47 14.4 14.45 71,738
03/24/2015 14.38 14.45 14.38 14.45 19,661
03/23/2015 14.41 14.47 14.38 14.38 22,276
03/20/2015 14.33 14.42 14.33 14.38 21,248
03/19/2015 14.35 14.38 14.28 14.36 23,706
03/18/2015 14.23 14.39 14.21 14.39 36,069
03/17/2015 14.31 14.31 14.18 14.18 53,924
03/16/2015 14.31 14.33 14.25 14.28 22,700
03/13/2015 14.26 14.32 14.25 14.32 14,788
03/12/2015 14.3 14.32 14.24 14.29 45,035
03/11/2015 14.27 14.32 14.25 14.26 15,846
03/10/2015 14.34 14.36 14.32 14.33 40,149
03/09/2015 14.25 14.35 14.25 14.35 26,904
03/06/2015 14.35 14.39 14.25 14.27 35,568
03/05/2015 14.41 14.43 14.4 14.4146 26,974
03/04/2015 14.4 14.43 14.4 14.42 11,662
03/03/2015 14.38 14.4 14.34 14.38 39,089
03/02/2015 14.45 14.45 14.34 14.38 23,846
02/27/2015 14.36 14.45 14.36 14.43 19,127
02/26/2015 14.41 14.4297 14.31 14.37 48,194
02/25/2015 14.39 14.45 14.39 14.4 22,208
02/24/2015 14.34 14.38 14.33 14.35 27,804
02/23/2015 14.37 14.39 14.35 14.37 21,264
02/20/2015 14.27 14.37 14.27 14.37 21,065
02/19/2015 14.2 14.34 14.2 14.25 21,151
02/18/2015 14.1 14.26 14.1 14.242 23,500
02/17/2015 14.32 14.33 14.1 14.1 76,101
02/13/2015 14.42 14.42 14.32 14.32 38,988
02/12/2015 14.37 14.43 14.37 14.41 70,975
02/11/2015 14.45 14.49 14.38 14.43 24,844
02/10/2015 14.54 14.58 14.51 14.51 43,108
02/09/2015 14.61 14.67 14.58 14.58 87,824
02/06/2015 14.7 14.72 14.59 14.59 105,426
02/05/2015 14.76 14.78 14.73 14.75 96,890
02/04/2015 14.75 14.8 14.7 14.78 156,760
02/03/2015 14.82 14.83 14.747 14.77 171,041
02/02/2015 14.75 14.82 14.73 14.82 122,481
01/30/2015 14.7 14.77 14.68 14.76 89,954
01/29/2015 14.64 14.71 14.63 14.69 78,589
01/28/2015 14.54 14.68 14.54 14.64 159,602
01/27/2015 14.51 14.58 14.51 14.53 151,809
01/26/2015 14.45 14.52 14.45 14.4902 128,135
01/23/2015 14.43 14.47 14.43 14.47 117,358
01/22/2015 14.45 14.47 14.41 14.43 58,149
01/21/2015 14.5 14.5 14.44 14.4446 27,101
01/20/2015 14.52 14.55 14.502 14.52 95,787
01/16/2015 14.52 14.54 14.47 14.5 114,227
01/15/2015 14.42 14.54 14.42 14.48 84,991
01/14/2015 14.42 14.45 14.41 14.45 35,034
01/13/2015 14.38 14.41 14.37 14.41 64,215
01/12/2015 14.36 14.43 14.36 14.41 90,543
01/09/2015 14.32 14.38 14.32 14.38 29,001
01/08/2015 14.33 14.4 14.32 14.33 146,199
01/07/2015 14.32 14.39 14.32 14.38 42,676
01/06/2015 14.25 14.3 14.24 14.28 86,642
01/05/2015 14.19 14.23 14.16 14.23 26,052
01/02/2015 14.1 14.17 14.09 14.17 24,567
12/31/2014 14.14 14.18 14.11 14.11 59,436
12/30/2014 14.1 14.11 14.08 14.1 48,935
12/29/2014 14.09 14.13 14.07 14.11 24,226
12/26/2014 14.08 14.1 14.07 14.1 17,691
12/24/2014 14.05 14.11 14.03 14.11 16,425
12/23/2014 14.07 14.11 14.0332 14.08 42,751
12/22/2014 14.1 14.1103 14.05 14.06 38,922
12/19/2014 14.13 14.15 14.1 14.11 171,649
12/18/2014 14.13 14.16 14.13 14.14 31,914
12/17/2014 14.17 14.17 14.12 14.17 49,195
12/16/2014 14.17 14.18 14.11 14.14 51,514
12/15/2014 14.15 14.208 14.13 14.16 56,827
12/12/2014 14.15 14.18 14.12 14.16 78,649
12/11/2014 14.23 14.23 14.12 14.12 90,994
12/10/2014 14.22 14.29 14.22 14.29 52,902
12/09/2014 14.17 14.24 14.16 14.24 86,446
12/08/2014 14.14 14.18 14.11 14.15 116,832
12/05/2014 14.18 14.2 14.1283 14.16 88,216
12/04/2014 14.14 14.2 14.14 14.2 63,380
12/03/2014 14.07 14.16 14.07 14.15 82,604
12/02/2014 14.07 14.09 14.05 14.0749 42,057
12/01/2014 14.07 14.08 14.03 14.06 89,169
11/28/2014 14 14.04 13.99 14.04 12,221
11/26/2014 13.96 14.02 13.96 14 47,080
11/25/2014 13.94 13.99 13.94 13.97 66,802
11/24/2014 13.975 14 13.96 13.96 90,774
11/21/2014 13.97 14.01 13.95 13.97 29,344
11/20/2014 13.94 14 13.94 13.96 65,346
11/19/2014 13.9001 13.95 13.9001 13.95 43,292
11/18/2014 13.96 13.98 13.91 13.91 93,122
11/17/2014 14.01 14.03 13.93 13.93 100,723
11/14/2014 14.04 14.04 14.01 14.02 28,696
11/13/2014 13.99 14.04 13.99 14.02 37,424
11/12/2014 14.01 14.04 13.98 14.01 89,762
11/11/2014 14.06 14.1 14.05 14.08 48,810
11/10/2014 14.1 14.104 14.0622 14.08 76,075
11/07/2014 14.08 14.14 14.08 14.1 62,920
11/06/2014 14.11 14.15 14.1 14.11 37,085
11/05/2014 14.14 14.14 14.1 14.1 63,130
11/04/2014 14.17 14.17 14.11 14.12 75,912
11/03/2014 14.14 14.16 14.11 14.15 72,606
10/31/2014 14.14 14.17 14.13 14.14 87,515
10/30/2014 14.15 14.19 14.15 14.17 55,040
10/29/2014 14.15 14.21 14.14 14.14 53,257
10/28/2014 14.15 14.19 14.14 14.14 51,717
10/27/2014 14.16 14.2 14.15 14.15 31,210
10/24/2014 14.16 14.2 14.14 14.18 32,892
10/23/2014 14.15 14.21 14.14 14.15 71,061
10/22/2014 14.24 14.24 14.13 14.18 87,217
10/21/2014 14.26 14.26 14.18 14.19 106,287
10/20/2014 14.27 14.29 14.24 14.26 25,129
10/17/2014 14.22 14.31 14.22 14.3 83,480
10/16/2014 14.16 14.26 14.1 14.26 181,078
10/15/2014 14.01 14.18 14.01 14.09 164,805
10/14/2014 14.03 14.09 14.02 14.03 68,966
10/13/2014 14.07 14.07 14.01 14.01 41,305
10/10/2014 14.06 14.13 14.05 14.07 73,078
10/09/2014 14.22 14.23 14.11 14.12 54,541
10/08/2014 14.16 14.22 14.16 14.2 61,798
10/07/2014 14.12 14.17 14.12 14.17 81,895
10/06/2014 14.09 14.12 14.07 14.11 72,099
10/03/2014 14.12 14.153 14.05 14.05 101,830
10/02/2014 14.12 14.15 14.1 14.12 109,915
10/01/2014 14.17 14.17 14.12 14.14 96,952
09/30/2014 14.1 14.166 14.1 14.11 82,035
09/29/2014 14.23 14.27 14.1 14.12 181,838
09/26/2014 14.25 14.25 14.15 14.2 56,326
09/25/2014 14.2 14.25 14.2 14.24 44,358
09/24/2014 14.23 14.23 14.22 14.22 25,450
09/23/2014 14.23 14.26 14.22 14.25 55,400
09/22/2014 14.43 14.43 14.21 14.228 156,743
09/19/2014 14.4 14.51 14.4 14.49 22,832
09/18/2014 14.47 14.49 14.41 14.41 54,070
09/17/2014 14.45 14.51 14.45 14.486 72,650
09/16/2014 14.45 14.47 14.41 14.46 95,133
09/15/2014 14.5 14.5 14.46 14.47 99,209
09/12/2014 14.55 14.55 14.45 14.47 62,656
09/11/2014 14.58 14.61 14.56 14.56 49,548
09/10/2014 14.63 14.63 14.6 14.63 35,736
09/09/2014 14.59 14.64 14.54 14.64 162,154
09/08/2014 14.59 14.6 14.57 14.6 29,020
09/05/2014 14.55 14.617 14.55 14.6 51,909
09/04/2014 14.56 14.6 14.56 14.58 52,277
09/03/2014 14.56 14.6 14.56 14.57 58,206
09/02/2014 14.62 14.63 14.54 14.56 91,505
08/29/2014 14.54 14.62 14.54 14.62 47,915
08/28/2014 14.5 14.57 14.49 14.55 154,473
08/27/2014 14.48 14.5 14.47 14.48 88,144
08/26/2014 14.45 14.52 14.45 14.49 101,264
08/25/2014 14.44 14.47 14.43 14.44 67,539
08/22/2014 14.45 14.48 14.43 14.46 67,106
08/21/2014 14.46 14.5 14.445 14.47 65,550
08/20/2014 14.48 14.48 14.45 14.45 76,789
08/19/2014 14.47 14.49 14.45 14.47 76,439
08/18/2014 14.45 14.499 14.45 14.45 127,871
08/15/2014 14.44 14.47 14.44 14.45 47,284
08/14/2014 14.43 14.46 14.39 14.4399 63,899
08/13/2014 14.46 14.46 14.43 14.44 45,679
08/12/2014 14.46 14.5 14.41 14.49 35,161
08/11/2014 14.37 14.5 14.37 14.48 69,104
08/08/2014 14.29 14.39 14.29 14.39 72,977
08/07/2014 14.19 14.33 14.19 14.31 38,550
08/06/2014 14.23 14.26 14.21 14.23 79,227
08/05/2014 14.16 14.22 14.16 14.22 63,127
08/04/2014 14.26 14.29 14.18 14.18 85,832
08/01/2014 14.31 14.31 14.25 14.26 98,328
07/31/2014 14.25 14.3 14.15 14.23 100,961
07/30/2014 14.31 14.4 14.29 14.29 137,132
07/29/2014 14.43 14.43 14.37 14.39 73,784
07/28/2014 14.35 14.44 14.35 14.39 92,017
07/25/2014 14.39 14.44 14.35 14.35 75,553
07/24/2014 14.34 14.38 14.32 14.35 138,935
07/23/2014 14.39 14.5 14.35 14.36 207,093
07/22/2014 14.43 14.43 14.34 14.39 73,156
07/21/2014 14.4 14.48 14.35 14.44 135,498
07/18/2014 14.2 14.39 14.17 14.33 138,152
07/17/2014 13.97 14.26 13.97 14.25 457,021
07/16/2014 13.84 13.93 13.84 13.87 34,601
07/15/2014 13.86 13.91 13.85 13.85 66,681
07/14/2014 13.95 13.97 13.86 13.86 82,116
07/11/2014 13.87 13.95 13.87 13.92 13,137
07/10/2014 14.04 14.041 13.9165 13.95 54,578
07/09/2014 14.04 14.05 13.94 14.02 55,717
07/08/2014 13.97 14.1 13.94 14.08 74,162
07/07/2014 13.88 13.99 13.88 13.95 40,278
07/03/2014 13.97 13.98 13.86 13.9 39,153
07/02/2014 14.09 14.109 13.98 14.02 125,673
07/01/2014 14.18 14.18 14.08 14.1 60,969
06/30/2014 14.13 14.1999 14.1299 14.16 148,435
06/27/2014 14.07 14.13 14.07 14.13 72,496
06/26/2014 14 14.08 14 14.08 51,798
06/25/2014 14.05 14.05 13.98 14.03 64,573
06/24/2014 13.93 13.99 13.93 13.99 64,778
06/23/2014 13.88 13.97 13.88 13.94 77,603
06/20/2014 13.91 13.92 13.87 13.92 58,309
06/19/2014 14.1 14.1 13.8707 13.91 81,738
06/18/2014 13.86 13.92 13.81 13.89 96,868
06/17/2014 13.81 13.86 13.81 13.86 70,095
06/16/2014 13.84 13.92 13.84 13.84 50,693
06/13/2014 13.88 13.92 13.8504 13.88 31,904
06/12/2014 13.91 13.94 13.88 13.93 34,765
06/11/2014 13.85 13.92 13.85 13.91 47,831
06/10/2014 13.9 13.95 13.9 13.93 30,745
06/09/2014 13.9 13.95 13.88 13.9 31,408
06/06/2014 13.89 13.9501 13.89 13.93 47,852
06/05/2014 13.79 13.88 13.79 13.88 69,936
06/04/2014 13.94 13.94 13.8 13.82 75,438
06/03/2014 13.98 13.98 13.9 13.923 79,219
06/02/2014 14 14.04 13.96 13.98 61,048
05/30/2014 14 14.04 13.99 14 52,255
05/29/2014 14 14.05 14 14 46,630
05/28/2014 13.96 14.02 13.9501 14.01 31,020
05/27/2014 13.98 13.98 13.93 13.96 38,940
*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?