Nuveen Dividend Advantage Municipal Income Fund Historical Stock Prices

NVG 
$13.92
*  
0.03
0.22%
Get NVG Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading NVG now
Exchange: AMEX

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.89  13.95  13.87  13.92 13,137
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
05/23/2014 13.95 13.96 13.92 13.96 55,453
05/22/2014 13.9 13.96 13.9 13.93 19,977
05/21/2014 13.91 13.93 13.89 13.93 35,713
05/20/2014 13.91 13.93 13.89 13.93 80,827
05/19/2014 13.9 13.94 13.89 13.93 106,716
05/16/2014 13.89 13.93 13.87 13.91 72,499
05/15/2014 13.86 13.91 13.84 13.87 70,650
05/14/2014 13.86 13.88 13.83 13.83 46,757
05/13/2014 13.85 13.869 13.82 13.86 50,021
05/12/2014 13.88 13.9301 13.87 13.93 68,618
05/09/2014 13.87 13.96 13.86 13.9 90,632
05/08/2014 13.83 13.93 13.83 13.93 43,168
05/07/2014 13.79 13.9 13.79 13.89 74,567
05/06/2014 13.77 13.85 13.77 13.85 65,912
05/05/2014 13.74 13.85 13.74 13.83 43,061
05/02/2014 13.71 13.7999 13.68 13.79 39,095
05/01/2014 13.79 13.86 13.75 13.75 165,380
04/30/2014 13.71 13.8 13.71 13.8 79,862
04/29/2014 13.79 13.79 13.71 13.74 37,018
04/28/2014 13.72 13.81 13.71 13.81 26,402
04/25/2014 13.65 13.75 13.65 13.75 22,570
04/24/2014 13.57 13.67 13.57 13.6599 48,815
04/23/2014 13.52 13.6182 13.52 13.6 66,702
04/22/2014 13.45 13.53 13.45 13.53 75,428
04/21/2014 13.45 13.5 13.45 13.5 52,273
04/17/2014 13.42 13.44 13.41 13.437 96,340
04/16/2014 13.4 13.44 13.38 13.41 46,079
04/15/2014 13.36 13.43 13.36 13.42 42,889
04/14/2014 13.35 13.41 13.35 13.39 133,856
04/11/2014 13.39 13.39 13.35 13.37 24,502
04/10/2014 13.32 13.42 13.32 13.4 33,291
04/09/2014 13.3 13.36 13.3 13.35 53,533
04/08/2014 13.3 13.34 13.3 13.34 23,970
04/07/2014 13.34 13.35 13.32 13.34 17,872
04/04/2014 13.29 13.36 13.29 13.32 47,048
04/03/2014 13.23 13.32 13.23 13.32 39,201
04/02/2014 13.27 13.29 13.23 13.265 35,852
04/01/2014 13.35 13.35 13.25 13.2901 37,327
03/31/2014 13.36 13.36 13.3 13.33 32,118
03/28/2014 13.32 13.38 13.3101 13.34 40,167
03/27/2014 13.32 13.36 13.28 13.34 58,971
03/26/2014 13.25 13.3 13.25 13.3 35,638
03/25/2014 13.27 13.28 13.23 13.25 54,986
03/24/2014 13.28 13.32 13.25 13.28 24,047
03/21/2014 13.24 13.31 13.24 13.29 42,695
03/20/2014 13.3 13.3 13.2 13.28 86,734
03/19/2014 13.36 13.38 13.2568 13.34 77,154
03/18/2014 13.34 13.38 13.31 13.38 38,958
03/17/2014 13.32 13.36 13.32 13.34 25,155
03/14/2014 13.34 13.36 13.29 13.34 37,826
03/13/2014 13.27 13.35 13.25 13.34 47,798
03/12/2014 13.22 13.29 13.19 13.25 73,770
03/11/2014 13.23 13.26 13.21 13.25 99,311
03/10/2014 13.15 13.29 13.15 13.24 92,599
03/07/2014 13.25 13.25 13.16 13.19 66,280
03/06/2014 13.35 13.35 13.28 13.29 95,217
03/05/2014 13.35 13.37 13.35 13.36 31,473
03/04/2014 13.34 13.4 13.34 13.37 27,083
03/03/2014 13.35 13.3999 13.32 13.32 61,244
02/28/2014 13.33 13.349 13.3 13.32 50,237
02/27/2014 13.35 13.35 13.3 13.34 47,894
02/26/2014 13.3 13.36 13.3 13.32 63,159
02/25/2014 13.31 13.33 13.29 13.33 25,686
02/24/2014 13.32 13.3499 13.29 13.3 45,016
02/21/2014 13.28 13.34 13.26 13.34 63,948
02/20/2014 13.21 13.27 13.2006 13.26 90,721
02/19/2014 13.21 13.23 13.17 13.23 99,954
02/18/2014 13.15 13.18 13.1411 13.17 55,303
02/14/2014 13.17 13.18 13.1 13.16 67,606
02/13/2014 13.12 13.18 13.12 13.18 66,096
02/12/2014 13.13 13.15 13.1 13.15 60,846
02/11/2014 13.16 13.1716 13.13 13.16 71,488
02/10/2014 13.07 13.15 13.07 13.15 62,391
02/07/2014 13.01 13.11 13 13.08 60,809
02/06/2014 13.01 13.04 12.971 13.04 82,813
02/05/2014 13.06 13.08 12.971 13.01 71,724
02/04/2014 13.06 13.13 13.05 13.09 124,030
02/03/2014 13.09 13.11 13.03 13.07 167,892
01/31/2014 12.97 13.0501 12.97 13.03 91,296
01/30/2014 12.93 13.01 12.93 12.99 57,687
01/29/2014 12.98 12.99 12.93 12.93 59,845
01/28/2014 12.96 13 12.95 13 61,061
01/27/2014 13.02 13.07 12.94 12.98 91,275
01/24/2014 13.07 13.08 13.01 13.04 60,108
01/23/2014 13 13.1 13 13.08 43,569
01/22/2014 13 13 12.94 12.98 82,189
01/21/2014 12.9 12.97 12.9 12.94 41,802
01/17/2014 12.83 12.939 12.83 12.88 73,036
01/16/2014 12.78 12.84 12.78 12.84 35,628
01/15/2014 12.85 12.85 12.79 12.8 70,144
01/14/2014 12.8 12.82 12.7684 12.81 50,405
01/13/2014 12.85 12.85 12.78 12.82 97,325
01/10/2014 12.76 12.92 12.76 12.85 32,348
01/09/2014 12.68 12.81 12.68 12.76 42,350
01/08/2014 12.68 12.7 12.6568 12.69 56,784
01/07/2014 12.72 12.8 12.67 12.69 62,146
01/06/2014 12.63 12.74 12.6 12.68 89,363
01/03/2014 12.57 12.65 12.55 12.65 61,926
01/02/2014 12.52 12.56 12.51 12.56 52,623
12/31/2013 12.69 12.69 12.52 12.52 248,460
12/30/2013 12.69 12.69 12.52 12.59 178,269
12/27/2013 12.55 12.59 12.51 12.53 174,092
12/26/2013 12.62 12.64 12.55 12.55 91,609
12/24/2013 12.64 12.69 12.58 12.6399 153,383
12/23/2013 12.71 12.77 12.67 12.68 221,023
12/20/2013 12.56 12.67 12.5 12.65 234,276
12/19/2013 12.46 12.58 12.46 12.54 231,374
12/18/2013 12.36 12.52 12.36 12.52 124,944
12/17/2013 12.18 12.39 12.18 12.39 190,894
12/16/2013 12.2 12.26 12.19 12.22 304,662
12/13/2013 12.25 12.28 12.204 12.22 145,643
12/12/2013 12.19 12.32 12.19 12.26 99,912
12/11/2013 12.22 12.32 12.22 12.24 151,696
12/10/2013 12.34 12.4 12.33 12.35 197,217
12/09/2013 12.33 12.36 12.3 12.34 172,693
12/06/2013 12.4 12.4 12.3 12.34 261,137
12/05/2013 12.39 12.41 12.33 12.35 122,583
12/04/2013 12.4 12.45 12.391 12.4 77,536
12/03/2013 12.44 12.46 12.34 12.46 161,331
12/02/2013 12.48 12.49 12.44 12.45 80,645
11/29/2013 12.45 12.49 12.45 12.49 29,316
11/27/2013 12.49 12.49 12.43 12.46 65,471
11/26/2013 12.42 12.4799 12.42 12.44 90,360
11/25/2013 12.44 12.46 12.38 12.42 121,495
11/22/2013 12.44 12.48 12.43 12.456 48,351
11/21/2013 12.45 12.5 12.44 12.46 90,484
11/20/2013 12.51 12.53 12.47 12.48 193,097
11/19/2013 12.5 12.55 12.5 12.55 50,747
11/18/2013 12.5 12.59 12.5 12.54 80,502
11/15/2013 12.52 12.54 12.51 12.53 86,686
11/14/2013 12.49 12.53 12.44 12.53 160,353
11/13/2013 12.41 12.48 12.4 12.47 256,517
11/12/2013 12.46 12.5 12.43 12.5 128,159
11/11/2013 12.46 12.51 12.46 12.49 57,021
11/08/2013 12.57 12.57 12.43 12.49 125,543
11/07/2013 12.63 12.66 12.56 12.62 96,782
11/06/2013 12.7 12.72 12.66 12.66 54,584
11/05/2013 12.65 12.7 12.63 12.7 60,664
11/04/2013 12.7 12.72 12.67 12.68 39,022
11/01/2013 12.75 12.75 12.631 12.65 73,755
10/31/2013 12.82 12.83 12.71 12.75 166,675
10/30/2013 12.84 12.89 12.78 12.85 97,464
10/29/2013 12.85 12.88 12.82 12.88 93,877
10/28/2013 12.81 12.918 12.81 12.88 108,236
10/25/2013 12.79 12.85 12.74 12.85 42,366
10/24/2013 12.82 12.82 12.72 12.793 91,875
10/23/2013 12.68 12.84 12.68 12.84 103,954
10/22/2013 12.75 12.78 12.64 12.73 100,752
10/21/2013 12.63 12.75 12.63 12.75 140,195
10/18/2013 12.57 12.692 12.57 12.66 166,514
10/17/2013 12.41 12.57 12.4 12.56 123,202
10/16/2013 12.34 12.42 12.3 12.42 90,561
10/15/2013 12.35 12.37 12.34 12.37 95,229
10/14/2013 12.34 12.39 12.34 12.35 101,011
10/11/2013 12.36 12.4 12.34 12.4 40,368
10/10/2013 12.45 12.51 12.38 12.38 71,621
10/09/2013 12.53 12.54 12.5 12.54 67,327
10/08/2013 12.53 12.54 12.47 12.54 87,139
10/07/2013 12.58 12.61 12.51 12.55 92,331
10/04/2013 12.56 12.6 12.56 12.6 47,617
10/03/2013 12.6 12.61 12.56 12.6 115,950
10/02/2013 12.53 12.61 12.41 12.61 237,900
10/01/2013 12.67 12.67 12.56 12.61 104,141
09/30/2013 12.7 12.72 12.59 12.69 128,378
09/27/2013 12.75 12.7694 12.63 12.73 117,610
09/26/2013 12.68 12.78 12.6 12.78 163,092
09/25/2013 12.69 12.73 12.63 12.71 135,341
09/24/2013 12.57 12.69 12.55 12.69 88,476
09/23/2013 12.64 12.69 12.57 12.58 53,715
09/20/2013 12.61 12.628 12.55 12.6 59,745
09/19/2013 12.66 12.69 12.6 12.64 120,108
09/18/2013 12.42 12.67 12.36 12.66 152,391
09/17/2013 12.25 12.43 12.25 12.43 170,713
09/16/2013 12.15 12.31 12.15 12.25 270,326
09/13/2013 12.02 12.14 12.02 12.12 108,552
09/12/2013 11.96 12.03 11.96 12.03 220,672
09/11/2013 12.02 12.04 11.96 11.97 121,534
09/10/2013 12.11 12.16 12.08 12.11 60,204
09/09/2013 12.11 12.17 12.09 12.17 103,087
09/06/2013 12.11 12.15 12.05 12.11 149,209
09/05/2013 12.2 12.2 12.1 12.11 78,915
09/04/2013 12.15 12.21 12.0701 12.21 120,655
09/03/2013 12.18 12.18 12.12 12.15 106,932
08/30/2013 12.11 12.18 12.09 12.18 54,580
08/29/2013 12.15 12.18 12.07 12.18 70,354
08/28/2013 12.19 12.21 12.14 12.19 66,407
08/27/2013 12.15 12.2 12.11 12.2 116,173
08/26/2013 12.31 12.31 12.16 12.16 63,205
08/23/2013 12.29 12.29 12.17 12.22 84,565
08/22/2013 12.08 12.25 12.08 12.25 81,683
08/21/2013 12.11 12.16 12.09 12.13 83,489
08/20/2013 11.99 12.18 11.99 12.16 149,272
08/19/2013 12 12.06 11.95 12.05 129,166
08/16/2013 12.13 12.13 12 12.08 141,548
08/15/2013 12.12 12.13 12.04 12.1 110,294
08/14/2013 12.16 12.16 12.1148 12.16 120,305
08/13/2013 12.25 12.25 12.11 12.16 147,287
08/12/2013 12.22 12.29 12.22 12.28 80,244
08/09/2013 12.21 12.26 12.2 12.23 88,837
08/08/2013 12.25 12.3 12.21 12.23 94,406
08/07/2013 12.2 12.29 12.2 12.26 108,611
08/06/2013 12.26 12.3 12.22 12.3 138,402
08/05/2013 12.4 12.409 12.3 12.3 129,098
08/02/2013 12.39 12.44 12.39 12.43 102,878
08/01/2013 12.53 12.53 12.35 12.35 103,235
07/31/2013 12.48 12.53 12.45 12.5 94,981
07/30/2013 12.5 12.57 12.49 12.57 53,702
07/29/2013 12.48 12.57 12.46 12.54 73,707
07/26/2013 12.41 12.55 12.41 12.46 101,091
07/25/2013 12.43 12.51 12.4 12.45 176,041
07/24/2013 12.65 12.65 12.49 12.52 99,833
07/23/2013 12.6 12.76 12.6 12.65 129,860
07/22/2013 12.78 12.86 12.64 12.64 127,854
07/19/2013 12.9 12.98 12.84 12.8401 84,233
07/18/2013 13.05 13.05 12.93 12.95 98,547
07/17/2013 12.97 13.05 12.95 13 93,959
07/16/2013 12.86 12.93 12.85 12.93 69,599
07/15/2013 12.88 12.97 12.88 12.9 136,154
07/12/2013 12.93 12.96 12.88 12.96 84,199
07/11/2013 12.85 13.02 12.85 12.93 140,361
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?