Nuveen Dividend Advantage Municipal Income Fund Historical Stock Prices

NVG 
$14.84
*  
0.03
0.2%
Get NVG Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading NVG now
Exchange: AMEX

Community Rating:
View:    NVG After Hours
 
 
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 04-FEB-2015 TO 04-FEB-2016

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  14.78  14.84  14.77  14.84 37,455
02/04/2016 14.84 14.84 14.75 14.81 32,006
02/03/2016 14.81 14.82 14.72 14.8 46,257
02/02/2016 14.75 14.85 14.72 14.78 93,755
02/01/2016 14.75 14.75 14.69 14.72 31,595
01/29/2016 14.66 14.72 14.65 14.72 15,456
01/28/2016 14.55 14.64 14.54 14.64 12,468
01/27/2016 14.55 14.619 14.52 14.57 15,109
01/26/2016 14.53 14.59 14.49 14.59 16,281
01/25/2016 14.6 14.6099 14.48 14.49 20,735
01/22/2016 14.54 14.64 14.54 14.54 31,742
01/21/2016 14.58 14.59 14.53 14.58 22,609
01/20/2016 14.58 14.6 14.27 14.53 110,492
01/19/2016 14.72 14.72 14.49 14.58 50,575
01/15/2016 14.52 14.62 14.52 14.61 60,191
01/14/2016 14.61 14.67 14.51 14.58 22,776
01/13/2016 14.73 14.73 14.55 14.55 34,517
01/12/2016 14.75 14.78 14.74 14.78 30,626
01/11/2016 14.78 14.78 14.6601 14.71 24,342
01/08/2016 14.67 14.82 14.6638 14.79 75,262
01/07/2016 14.67 14.6899 14.63 14.64 38,344
01/06/2016 14.6 14.68 14.59 14.59 29,550
01/05/2016 14.58 14.62 14.48 14.57 28,717
01/04/2016 14.41 14.53 14.4 14.53 37,525
12/31/2015 14.48 14.5599 14.37 14.48 104,251
12/30/2015 14.36 14.42 14.32 14.42 40,274
12/29/2015 14.38 14.39 14.26 14.34 62,680
12/28/2015 14.35 14.39 14.33 14.39 37,940
12/24/2015 14.33 14.4 14.33 14.4 29,833
12/23/2015 14.23 14.33 14.23 14.33 31,846
12/22/2015 14.27 14.27 14.18 14.18 19,636
12/21/2015 14.29 14.29 14.23 14.23 27,639
12/18/2015 14.23 14.33 14.21 14.23 55,536
12/17/2015 14.06 14.19 14.06 14.19 74,501
12/16/2015 14.06 14.08 14 14.06 36,174
12/15/2015 13.96 14.06 13.96 14.06 58,414
12/14/2015 14.12 14.12 13.96 14.05 42,769
12/11/2015 14.09 14.12 14.04 14.11 35,156
12/10/2015 14.16 14.16 14.12 14.15 27,769
12/09/2015 14.12 14.14 14.08 14.14 20,757
12/08/2015 14.05 14.12 14.03 14.07 40,913
12/07/2015 14.1 14.1 14.02 14.02 32,087
12/04/2015 13.99 14.1 13.97 14.1 62,786
12/03/2015 14.09 14.09 13.95 14.03 71,519
12/02/2015 14.11 14.11 14.06 14.08 36,953
12/01/2015 14.04 14.1 14.0377 14.06 42,872
11/30/2015 14.05 14.05 13.98 14 22,100
11/27/2015 14.03 14.04 13.99 14.02 13,207
11/25/2015 13.98 14.01 13.96 13.99 18,263
11/24/2015 13.97 13.97 13.92 13.93 31,544
11/23/2015 13.92 13.97 13.909 13.97 79,930
11/20/2015 13.88 13.9 13.86 13.89 42,257
11/19/2015 13.88 13.88 13.81 13.83 50,325
11/18/2015 13.85 13.8911 13.75 13.86 100,704
11/17/2015 13.9 13.9 13.83 13.84 35,981
11/16/2015 13.91 13.92 13.87 13.91 19,769
11/13/2015 13.87 13.97 13.79 13.86 39,770
11/12/2015 13.77 13.88 13.766 13.85 25,974
11/11/2015 13.86 13.86 13.76 13.76 29,330
11/10/2015 13.77 13.85 13.75 13.85 53,653
11/09/2015 13.96 13.96 13.83 13.93 35,793
11/06/2015 14.08 14.08 13.94 14 38,991
11/05/2015 14.08 14.14 14.08 14.14 18,964
11/04/2015 14.11 14.17 14.08 14.11 41,264
11/03/2015 14.14 14.15 14.09 14.11 38,968
11/02/2015 14.09 14.12 14.06 14.115 47,443
10/30/2015 14.07 14.08 14.0304 14.05 27,459
10/29/2015 14.08 14.1099 14.05 14.09 23,964
10/28/2015 14.02 14.14 13.9835 14.13 35,437
10/27/2015 14.049 14.09 14.03 14.03 39,134
10/26/2015 14.03 14.0623 14.03 14.045 14,232
10/23/2015 14.08 14.0896 14.02 14.03 17,777
10/22/2015 14.04 14.09 14.03 14.09 15,364
10/21/2015 14 14.04 13.99 14.04 33,915
10/20/2015 13.96 14.01 13.96 13.99 18,586
10/19/2015 13.99 14.02 13.97 13.97 23,912
10/16/2015 13.99 14 13.95 14 18,818
10/15/2015 13.97 14 13.96 13.96 32,798
10/14/2015 13.93 14 13.91 13.97 53,933
10/13/2015 13.87 13.95 13.87 13.95 14,716
10/12/2015 13.95 13.98 13.946 13.97 21,650
10/09/2015 13.92 13.98 13.92 13.95 32,884
10/08/2015 13.92 13.98 13.92 13.98 65,699
10/07/2015 13.88 13.95 13.88 13.95 47,093
10/06/2015 13.93 13.95 13.89 13.95 23,025
10/05/2015 13.89 13.92 13.86 13.92 44,727
10/02/2015 13.93 13.99 13.93 13.975 56,817
10/01/2015 13.95 13.955 13.87 13.87 19,798
09/30/2015 13.83 13.93 13.83 13.93 30,425
09/29/2015 13.74 13.87 13.74 13.85 61,869
09/28/2015 13.76 13.77 13.74 13.77 41,541
09/25/2015 13.7172 13.743 13.7172 13.73 35,758
09/24/2015 13.71 13.74 13.7001 13.72 72,147
09/23/2015 13.7 13.74 13.7 13.74 19,504
09/22/2015 13.67 13.72 13.66 13.72 42,528
09/21/2015 13.65 13.67 13.64 13.65 40,644
09/18/2015 13.67 13.75 13.62 13.67 86,501
09/17/2015 13.56 13.72 13.52 13.72 36,384
09/16/2015 13.52 13.58 13.52 13.56 61,520
09/15/2015 13.6 13.6 13.5201 13.57 20,976
09/14/2015 13.68 13.6897 13.62 13.62 77,545
09/11/2015 13.67 13.6941 13.6632 13.67 10,360
09/10/2015 13.78 13.82 13.73 13.73 42,789
09/09/2015 13.8 13.85 13.79 13.84 20,108
09/08/2015 13.83 13.8501 13.82 13.83 41,072
09/04/2015 13.75 13.87 13.73 13.86 52,906
09/03/2015 13.73 13.79 13.73 13.79 67,425
09/02/2015 13.72 13.73 13.684 13.73 19,864
09/01/2015 13.77 13.77 13.69 13.76 14,479
08/31/2015 13.7 13.73 13.7 13.72 33,513
08/28/2015 13.69 13.6901 13.63 13.6797 45,348
08/27/2015 13.63 13.7 13.59 13.66 22,220
08/26/2015 13.6 13.67 13.5 13.66 100,821
08/25/2015 13.63 13.7 13.51 13.6 85,522
08/24/2015 13.63 13.69 13.55 13.67 119,528
08/21/2015 13.79 13.81 13.73 13.77 15,631
08/20/2015 13.83 13.85 13.74 13.75 51,237
08/19/2015 13.85 13.85 13.79 13.83 20,073
08/18/2015 13.84 13.85 13.79 13.85 20,319
08/17/2015 13.84 13.88 13.82 13.82 39,068
08/14/2015 13.81 13.86 13.81 13.84 14,633
08/13/2015 13.83 13.86 13.82 13.82 3,294
08/12/2015 13.88 13.89 13.86 13.86 16,211
08/11/2015 13.81 13.92 13.81 13.92 17,418
08/10/2015 13.83 13.83 13.7 13.83 83,930
08/07/2015 13.74 13.82 13.74 13.82 9,151
08/06/2015 13.76 13.77 13.73 13.76 23,920
08/05/2015 13.87 13.87 13.75 13.81 16,434
08/04/2015 13.93 13.93 13.82 13.88 49,099
08/03/2015 13.94 13.94 13.86 13.86 22,304
07/31/2015 13.82 13.91 13.82 13.9 37,632
07/30/2015 13.78 13.8368 13.78 13.82 34,273
07/29/2015 13.78 13.79 13.71 13.785 47,284
07/28/2015 13.71 13.7699 13.69 13.75 37,592
07/27/2015 13.68 13.7299 13.68 13.722 6,389
07/24/2015 13.69 13.69 13.65 13.68 18,419
07/23/2015 13.62 13.68 13.62 13.68 8,302
07/22/2015 13.67 13.68 13.6348 13.65 12,486
07/21/2015 13.65 13.6699 13.59 13.65 24,110
07/20/2015 13.66 13.68 13.635 13.66 22,493
07/17/2015 13.66 13.67 13.63 13.66 29,014
07/16/2015 13.64 13.65 13.6 13.65 54,852
07/15/2015 13.6 13.64 13.58 13.64 36,615
07/14/2015 13.57 13.6 13.5 13.6 61,595
07/13/2015 13.59 13.6 13.54 13.6 18,998
07/10/2015 13.65 13.65 13.56 13.64 50,123
07/09/2015 13.65 13.67 13.64 13.67 23,221
07/08/2015 13.69 13.73 13.64 13.64 26,914
07/07/2015 13.64 13.72 13.64 13.64 31,768
07/06/2015 13.58 13.63 13.5699 13.63 72,655
07/02/2015 13.6 13.63 13.5684 13.58 27,656
07/01/2015 13.63 13.66 13.54 13.57 50,613
06/30/2015 13.6 13.6299 13.56 13.56 72,814
06/29/2015 13.64 13.68 13.6 13.6239 43,636
06/26/2015 13.7 13.72 13.64 13.67 29,932
06/25/2015 13.77 13.7701 13.7 13.7 23,079
06/24/2015 13.78 13.79 13.74 13.79 16,981
06/23/2015 13.72 13.79 13.72 13.78 18,026
06/22/2015 13.79 13.82 13.71 13.78 28,865
06/19/2015 13.8 13.83 13.76 13.79 15,013
06/18/2015 13.8 13.8 13.73 13.8 31,600
06/17/2015 13.79 13.8 13.75 13.8 11,211
06/16/2015 13.76 13.8 13.76 13.78 12,183
06/15/2015 13.75 13.82 13.75 13.76 38,133
06/12/2015 13.74 13.7699 13.68 13.73 16,381
06/11/2015 13.63 13.7235 13.63 13.7 27,320
06/10/2015 13.6 13.76 13.6 13.7 37,594
06/09/2015 13.75 13.81 13.67 13.67 147,116
06/08/2015 13.8 13.82 13.73 13.78 39,648
06/05/2015 13.87 13.87 13.79 13.86 38,254
06/04/2015 13.85 13.9 13.84 13.9 27,357
06/03/2015 13.87 13.91 13.85 13.86 30,532
06/02/2015 13.9 13.91 13.8306 13.88 48,314
06/01/2015 13.89 13.92 13.87 13.87 43,698
05/29/2015 13.83 13.8998 13.83 13.888 24,327
05/28/2015 13.8752 13.8816 13.86 13.86 11,450
05/27/2015 13.84 13.9 13.8 13.86 34,168
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
*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?