Nuveen Dividend Advantage Municipal Fund 3 Historical Stock Prices

NZF 
$13.46
*  
0.06
0.44%
Get NZF Alerts
*Delayed - data as of Jul. 9, 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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.45  13.52  13.43  13.46 109,606
07/09/2014 13.52 13.52 13.43 13.46 109,606
07/08/2014 13.47 13.53 13.46 13.52 88,168
07/07/2014 13.37 13.43 13.362 13.42 150,020
07/03/2014 13.4 13.431 13.35 13.4 91,777
07/02/2014 13.57 13.58 13.46 13.46 159,011
07/01/2014 13.71 13.71 13.59 13.6 85,617
06/30/2014 13.64 13.7 13.63 13.68 158,576
06/27/2014 13.61 13.6558 13.61 13.65 57,430
06/26/2014 13.6 13.64 13.55 13.64 48,392
06/25/2014 13.52 13.58 13.52 13.58 188,044
06/24/2014 13.46 13.53 13.46 13.53 102,106
06/23/2014 13.47 13.51 13.4301 13.48 123,870
06/20/2014 13.42 13.47 13.42 13.47 61,875
06/19/2014 13.57 13.57 13.38 13.42 105,125
06/18/2014 13.34 13.44 13.34 13.41 128,983
06/17/2014 13.4 13.45 13.39 13.44 172,833
06/16/2014 13.46 13.49 13.42 13.44 42,083
06/13/2014 13.48 13.48 13.42 13.46 48,602
06/12/2014 13.45 13.49 13.421 13.49 98,008
06/11/2014 13.48 13.48 13.41 13.46 34,150
06/10/2014 13.5 13.5201 13.48 13.51 83,161
06/09/2014 13.43 13.54 13.43 13.47 98,699
06/06/2014 13.45 13.52 13.45 13.46 56,682
06/05/2014 13.42 13.47 13.39 13.44 57,372
06/04/2014 13.49 13.53 13.42 13.42 207,526
06/03/2014 13.51 13.525 13.48 13.52 118,269
06/02/2014 13.58 13.59 13.5 13.5 153,968
05/30/2014 13.6 13.6 13.55 13.55 115,147
05/29/2014 13.6 13.62 13.57 13.6 80,975
05/28/2014 13.57 13.6 13.55 13.59 66,549
05/27/2014 13.58 13.58 13.53 13.54 70,565
05/23/2014 13.57 13.57 13.54 13.56 59,471
05/22/2014 13.51 13.56 13.51 13.55 140,944
05/21/2014 13.56 13.56 13.52 13.53 45,550
05/20/2014 13.56 13.56 13.51 13.56 55,863
05/19/2014 13.6 13.6 13.51 13.54 133,177
05/16/2014 13.55 13.56 13.52 13.5499 180,621
05/15/2014 13.51 13.52 13.48 13.51 124,916
05/14/2014 13.46 13.477 13.44 13.45 179,641
05/13/2014 13.44 13.46 13.41 13.46 123,299
05/12/2014 13.5 13.5 13.46 13.5 76,478
05/09/2014 13.5 13.5 13.45 13.48 52,883
05/08/2014 13.43 13.5 13.43 13.5 69,529
05/07/2014 13.41 13.46 13.41 13.46 80,499
05/06/2014 13.39 13.46 13.39 13.46 97,206
05/05/2014 13.44 13.44 13.4 13.41 117,480
05/02/2014 13.39 13.42 13.33 13.42 145,296
05/01/2014 13.38 13.47 13.33 13.43 129,153
04/30/2014 13.28 13.37 13.28 13.37 113,863
04/29/2014 13.29 13.34 13.29 13.32 103,922
04/28/2014 13.35 13.37 13.31 13.35 91,935
04/25/2014 13.27 13.34 13.27 13.34 120,077
04/24/2014 13.28 13.29 13.24 13.28 76,772
04/23/2014 13.18 13.28 13.18 13.28 59,572
04/22/2014 13.15 13.2001 13.15 13.2001 57,133
04/21/2014 13.11 13.17 13.11 13.17 50,807
04/17/2014 13.15 13.155 13.1 13.1 101,348
04/16/2014 13.11 13.17 13.11 13.17 51,399
04/15/2014 13.12 13.13 13.09 13.13 72,932
04/14/2014 13.08 13.11 13.07 13.11 135,675
04/11/2014 13.07 13.12 13.07 13.12 82,799
04/10/2014 13.05 13.16 13.05 13.11 155,343
04/09/2014 13.09 13.09 13.05 13.05 81,598
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?