Nuveen Dividend Advantage Municipal Fund 3 Historical Stock Prices

NZF 
$14
*  
0.06
0.43%
Get NZF Alerts
*Delayed - data as of Mar. 2, 2015 15:28 ET  -  Find a broker to begin trading NZF now
Exchange: AMEX

Community Rating:
View:    NZF Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
15:28  14.075  14.09  14  14 35,356
02/27/2015 13.98 14.1 13.98 14.06 91,850
02/26/2015 14.04 14.06 13.98 13.99 57,541
02/25/2015 14.06 14.09 14.02 14.05 48,356
02/24/2015 13.96 14.04 13.94 14.04 73,429
02/23/2015 13.98 14.031 13.98 13.99 42,691
02/20/2015 13.9 13.98 13.9 13.96 56,497
02/19/2015 13.9 14 13.861 13.9 51,750
02/18/2015 13.76 13.95 13.74 13.94 91,505
02/17/2015 14.07 14.07 13.75 13.7532 101,539
02/13/2015 14.1 14.12 14.05 14.06 32,518
02/12/2015 14.14 14.15 14.0901 14.13 49,457
02/11/2015 14.17 14.19 14.12 14.16 75,770
02/10/2015 14.26 14.2956 14.21 14.26 83,935
02/09/2015 14.33 14.35 14.3 14.3 93,745
02/06/2015 14.42 14.42 14.33 14.35 83,012
02/05/2015 14.47 14.51 14.45 14.48 80,195
02/04/2015 14.48 14.5 14.415 14.5 143,165
02/03/2015 14.57 14.63 14.51 14.51 150,782
02/02/2015 14.55 14.64 14.5199 14.6 234,130
01/30/2015 14.45 14.56 14.45 14.52 144,262
01/29/2015 14.37 14.44 14.36 14.44 156,619
01/28/2015 14.27 14.4 14.27 14.399 190,971
01/27/2015 14.17 14.27 14.17 14.26 67,494
01/26/2015 14.15 14.17 14.13 14.17 92,281
01/23/2015 14.13 14.16 14.12 14.15 109,176
01/22/2015 14.11 14.13 14.1 14.1 53,628
01/21/2015 14.19 14.209 14.08 14.09 126,042
01/20/2015 14.27 14.27 14.17 14.18 222,900
01/16/2015 14.24 14.28 14.19 14.21 211,952
01/15/2015 14.16 14.27 14.16 14.27 98,938
01/14/2015 14.1 14.17 14.1 14.12 101,682
01/13/2015 14.07 14.12 14.07 14.08 149,282
01/12/2015 14.09 14.15 14.09 14.15 284,659
01/09/2015 14.05 14.13 14.05 14.08 101,142
01/08/2015 14.07 14.12 14.05 14.05 234,969
01/07/2015 14.03 14.1199 14.03 14.07 107,831
01/06/2015 13.97 14.02 13.96 14.01 92,693
01/05/2015 13.86 13.94 13.86 13.94 114,027
01/02/2015 13.78 13.86 13.75 13.86 42,765
12/31/2014 13.84 13.851 13.78 13.78 66,074
12/30/2014 13.8 13.83 13.78 13.81 91,544
12/29/2014 13.81 13.83 13.79 13.799 17,144
12/26/2014 13.82 13.82 13.7962 13.82 73,846
12/24/2014 13.76 13.81 13.76 13.81 14,106
12/23/2014 13.78 13.8599 13.76 13.8 36,736
12/22/2014 13.78 13.81 13.78 13.8 82,986
12/19/2014 13.79 13.83 13.78 13.78 183,872
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
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?