Nuveen New Jersey Dividend Advantage Municipal Fund Historical Stock Prices

NXJ 
$13.36
*  
0.03
0.22%
Get NXJ Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading NXJ now
Exchange: AMEX

Community Rating:
View:    NXJ 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.44  13.42  13.35  13.36 7,095
09/19/2014 13.39 13.45 13.3501 13.39 45,064
09/18/2014 13.28 13.3599 13.28 13.31 24,519
09/17/2014 13.31 13.35 13.3 13.35 17,452
09/16/2014 13.33 13.3501 13.29 13.31 38,836
09/15/2014 13.32 13.34 13.2501 13.34 35,677
09/12/2014 13.37 13.41 13.3 13.36 13,337
09/11/2014 13.42 13.47 13.36 13.43 18,244
09/10/2014 13.45 13.53 13.43 13.51 16,794
09/09/2014 13.54 13.54 13.48 13.52 10,879
09/08/2014 13.52 13.6 13.52 13.54 19,081
09/05/2014 13.53 13.63 13.53 13.54 16,125
09/04/2014 13.55 13.61 13.55 13.56 14,511
09/03/2014 13.55 13.5899 13.53 13.57 36,415
09/02/2014 13.6 13.6 13.52 13.57 9,134
08/29/2014 13.6 13.62 13.56 13.62 12,302
08/28/2014 13.54 13.61 13.54 13.56 10,463
08/27/2014 13.56 13.59 13.54 13.54 9,393
08/26/2014 13.59 13.59 13.51 13.52 7,514
08/25/2014 13.58 13.6 13.54 13.54 6,646
08/22/2014 13.55 13.59 13.53 13.58 8,068
08/21/2014 13.59 13.59 13.53 13.53 14,199
08/20/2014 13.56 13.564 13.51 13.53 6,097
08/19/2014 13.52 13.54 13.52 13.53 10,841
08/18/2014 13.51 13.5398 13.48 13.4807 25,510
08/15/2014 13.5 13.53 13.5 13.53 3,256
08/14/2014 13.51 13.61 13.49 13.49 11,335
08/13/2014 13.5 13.57 13.5 13.53 5,510
08/12/2014 13.5 13.55 13.5 13.54 6,963
08/11/2014 13.46 13.506 13.46 13.5 7,496
08/08/2014 13.43 13.55 13.43 13.5 11,901
08/07/2014 13.35 13.44 13.35 13.42 8,524
08/06/2014 13.35 13.42 13.29 13.34 17,607
08/05/2014 13.36 13.36 13.26 13.34 14,907
08/04/2014 13.4 13.4 13.28 13.29 32,862
08/01/2014 13.43 13.48 13.42 13.42 13,239
07/31/2014 13.51 13.55 13.43 13.45 17,826
07/30/2014 13.65 13.65 13.55 13.56 13,164
07/29/2014 13.57 13.68 13.56 13.68 16,658
07/28/2014 13.57 13.59 13.53 13.55 18,501
07/25/2014 13.48 13.56 13.48 13.56 4,139
07/24/2014 13.41 13.47 13.41 13.47 12,274
07/23/2014 13.45 13.5 13.44 13.47 7,171
07/22/2014 13.46 13.49 13.43 13.43 11,416
07/21/2014 13.45 13.51 13.45 13.46 8,055
07/18/2014 13.39 13.4679 13.39 13.42 12,030
07/17/2014 13.39 13.48 13.38 13.39 12,311
07/16/2014 13.36 13.41 13.33 13.35 36,674
07/15/2014 13.43 13.45 13.36 13.37 16,802
07/14/2014 13.56 13.58 13.43 13.43 10,804
07/11/2014 13.46 13.72 13.45 13.5 33,537
07/10/2014 13.46 13.4799 13.44 13.44 9,433
07/09/2014 13.45 13.4501 13.39 13.42 23,818
07/08/2014 13.44 13.51 13.41 13.51 19,899
07/07/2014 13.32 13.42 13.32 13.42 13,966
07/03/2014 13.45 13.45 13.32 13.35 15,862
07/02/2014 13.47 13.51 13.41 13.41 15,026
07/01/2014 13.65 13.65 13.52 13.52 18,720
06/30/2014 13.68 13.68 13.53 13.6 18,963
06/27/2014 13.76 13.76 13.61 13.63 15,352
06/26/2014 13.63 13.67 13.63 13.65 19,546
06/25/2014 13.61 13.67 13.58 13.67 8,456
06/24/2014 13.69 13.69 13.54 13.57 16,115
06/23/2014 13.49 13.7 13.49 13.64 13,884
06/20/2014 13.55 13.56 13.51 13.51 5,890
06/19/2014 13.58 13.61 13.49 13.49 10,052
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?