Nuveen Dividend Advantage Municipal Fund 3 Historical Stock Prices

NZF 
$13.83
*  
unch
unch
Get NZF Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading NZF 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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.80  13.83  13.78  13.83 61,219
12/18/2014 13.83 13.83 13.78 13.83 61,219
12/17/2014 13.78 13.83 13.78 13.83 82,085
12/16/2014 13.79 13.82 13.79 13.81 59,623
12/15/2014 13.77 13.81 13.77 13.78 87,886
12/12/2014 13.76 13.79 13.741 13.79 173,012
12/11/2014 13.8 13.81 13.74 13.77 56,701
12/10/2014 13.8 13.84 13.8 13.83 116,432
12/09/2014 13.75 13.82 13.75 13.81 142,642
12/08/2014 13.72 13.78 13.7 13.78 63,431
12/05/2014 13.75 13.7597 13.72 13.72 120,594
12/04/2014 13.75 13.79 13.75 13.78 83,869
12/03/2014 13.72 13.77 13.72 13.77 194,311
12/02/2014 13.67 13.73 13.67 13.73 141,441
12/01/2014 13.75 13.76 13.69 13.69 68,717
11/28/2014 13.7 13.73 13.7 13.72 16,108
11/26/2014 13.67 13.73 13.67 13.73 39,461
11/25/2014 13.6 13.71 13.6 13.698 132,943
11/24/2014 13.58 13.63 13.55 13.63 119,827
11/21/2014 13.57 13.59 13.53 13.58 30,329
11/20/2014 13.59 13.63 13.53 13.57 74,227
11/19/2014 13.62 13.628 13.56 13.56 49,196
11/18/2014 13.63 13.63 13.6 13.62 32,507
11/17/2014 13.64 13.66 13.6 13.61 66,921
11/14/2014 13.61 13.66 13.61 13.66 34,507
11/13/2014 13.62 13.66 13.62 13.63 96,074
11/12/2014 13.66 13.7 13.64 13.64 133,494
11/11/2014 13.78 13.78 13.72 13.72 36,298
11/10/2014 13.73 13.77 13.73 13.77 91,042
11/07/2014 13.73 13.77 13.73 13.75 88,597
11/06/2014 13.74 13.77 13.74 13.77 38,847
11/05/2014 13.78 13.78 13.733 13.75 168,234
11/04/2014 13.76 13.77 13.72 13.77 178,613
11/03/2014 13.8 13.8 13.73 13.75 97,116
10/31/2014 13.75 13.8 13.73 13.8 76,286
10/30/2014 13.78 13.81 13.76 13.77 97,460
10/29/2014 13.82 13.84 13.77 13.79 75,723
10/28/2014 13.75 13.82 13.75 13.82 69,765
10/27/2014 13.78 13.78 13.75 13.78 70,111
10/24/2014 13.78 13.78 13.74 13.78 108,498
10/23/2014 13.8 13.81 13.75 13.78 142,573
10/22/2014 13.76 13.8 13.76 13.79 61,888
10/21/2014 13.8 13.86 13.75 13.78 191,262
10/20/2014 13.8 13.83 13.79 13.82 41,004
10/17/2014 13.79 13.86 13.79 13.86 91,815
10/16/2014 13.72 13.75 13.67 13.75 150,349
10/15/2014 13.61 13.75 13.61 13.67 129,034
10/14/2014 13.65 13.68 13.61 13.61 84,957
10/13/2014 13.67 13.69 13.61 13.6414 112,156
10/10/2014 13.72 13.72 13.63 13.68 108,300
10/09/2014 13.78 13.81 13.74 13.75 132,975
10/08/2014 13.73 13.81 13.71 13.75 97,839
10/07/2014 13.73 13.75 13.71 13.75 176,818
10/06/2014 13.65 13.71 13.65 13.7 119,185
10/03/2014 13.69 13.69 13.63 13.64 130,867
10/02/2014 13.7 13.72 13.65 13.65 135,903
10/01/2014 13.69 13.7299 13.67 13.68 143,023
09/30/2014 13.77 13.77 13.67 13.67 121,284
09/29/2014 13.77 13.78 13.68 13.74 252,357
09/26/2014 13.8 13.8 13.74 13.77 60,125
09/25/2014 13.84 13.86 13.82 13.82 66,436
09/24/2014 13.83 13.85 13.82 13.83 41,146
09/23/2014 13.83 13.88 13.83 13.86 150,282
09/22/2014 13.98 13.98 13.79 13.86 188,802
09/19/2014 14 14.09 13.93 14.09 116,282
09/18/2014 14.05 14.05 13.93 13.96 78,866
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?