Nuveen Dividend Advantage Municipal Fund 3 Historical Stock Prices

NZF 
$13.98
*  
0.02
0.14%
Get NZF Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading NZF now
Exchange: AMEX

Community Rating:
View:    NZF 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: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.95  13.98  13.95  13.98 113,054
08/21/2014 13.97 14.02 13.96 13.96 94,824
08/20/2014 14.04 14.04 13.96 13.98 74,469
08/19/2014 14.03 14.0776 14.01 14.01 117,985
08/18/2014 14.04 14.0699 14.03 14.04 59,717
08/15/2014 13.99 14.04 13.99 14.04 25,064
08/14/2014 14.01 14.02 13.96 13.98 62,638
08/13/2014 14.01 14.02 13.95 14.01 45,606
08/12/2014 14.01 14.0599 14.01 14.05 31,476
08/11/2014 13.96 14.08 13.96 14.01 65,940
08/08/2014 13.92 13.99 13.92 13.98 67,156
08/07/2014 13.74 13.92 13.74 13.92 62,071
08/06/2014 13.78 13.79 13.74 13.77 97,437
08/05/2014 13.64 13.76 13.64 13.76 114,059
08/04/2014 13.79 13.83 13.72 13.73 168,940
08/01/2014 13.87 13.88 13.81 13.82 94,780
07/31/2014 13.86 13.87 13.75 13.84 119,631
07/30/2014 13.94 13.9532 13.9 13.9 99,582
07/29/2014 13.99 14 13.95 13.98 40,315
07/28/2014 13.99 14.0395 13.9616 13.97 51,125
07/25/2014 14.04 14.05 13.99 13.99 35,580
07/24/2014 14.03 14.03 13.95 14 117,464
07/23/2014 13.9 14.01 13.9 14.01 240,194
07/22/2014 13.97 13.97 13.89 13.93 138,180
07/21/2014 13.9 13.98 13.9 13.92 204,244
07/18/2014 13.81 13.94 13.8 13.9 173,102
07/17/2014 13.49 13.84 13.49 13.84 1,079,229
07/16/2014 13.41 13.44 13.41 13.42 158,515
07/15/2014 13.4 13.46 13.4 13.42 176,943
07/14/2014 13.43 13.449 13.41 13.43 90,292
07/11/2014 13.39 13.44 13.39 13.41 72,618
07/10/2014 13.5 13.52 13.45 13.45 70,690
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
04/08/2014 13.04 13.09 13.02 13.05 86,494
04/07/2014 13.03 13.06 13.01 13.06 55,374
04/04/2014 13 13.06 13 13.03 126,173
04/03/2014 12.97 13.03 12.97 13.03 51,588
04/02/2014 13.03 13.03 12.97 12.97 51,401
04/01/2014 13.06 13.078 13.02 13.04 50,289
03/31/2014 13.05 13.1 13.05 13.1 50,933
03/28/2014 13.07 13.11 13.05 13.09 54,031
03/27/2014 13.09 13.13 13.06 13.09 40,595
03/26/2014 13 13.08 13 13.08 37,236
03/25/2014 13.03 13.04 12.991 13.01 51,347
03/24/2014 13.01 13.05 12.9935 13.04 59,022
03/21/2014 12.94 13.04 12.94 13.04 66,162
03/20/2014 12.96 12.96 12.89 12.95 106,281
03/19/2014 13.04 13.07 12.94 13.02 80,358
03/18/2014 13.07 13.07 13.02 13.07 83,278
03/17/2014 13.06 13.09 13.04 13.04 58,349
03/14/2014 13.1 13.1001 13.04 13.1 60,478
03/13/2014 13.02 13.1 13.01 13.1 50,093
03/12/2014 12.93 13.04 12.93 13.04 37,862
03/11/2014 12.984 13.01 12.98 12.99 56,442
03/10/2014 12.9 13 12.9 12.99 76,124
03/07/2014 13.02 13.02 12.92 12.95 88,804
03/06/2014 13.1 13.1001 13 13.02 72,855
03/05/2014 13.14 13.17 13.1 13.12 58,516
03/04/2014 13.09 13.17 13.09 13.17 81,759
03/03/2014 13.12 13.13 13.07 13.1 64,258
02/28/2014 13.03 13.1 13.02 13.1 63,326
02/27/2014 13.05 13.1 13.04 13.05 58,139
02/26/2014 13.05 13.11 13.05 13.05 47,561
02/25/2014 13.05 13.08 13.03 13.08 69,167
02/24/2014 13.1 13.11 13.05 13.08 143,468
02/21/2014 13.11 13.13 13.04 13.13 157,698
02/20/2014 13.05 13.08 13 13.08 184,997
02/19/2014 12.98 13.04 12.97 13.04 252,899
02/18/2014 12.93 12.95 12.901 12.95 76,247
02/14/2014 12.92 12.93 12.86 12.88 90,298
02/13/2014 12.9 12.97 12.89 12.93 174,374
02/12/2014 12.92 12.94 12.9 12.9 187,601
02/11/2014 12.9 12.97 12.87 12.97 147,648
02/10/2014 12.84 12.9099 12.84 12.89 73,519
02/07/2014 12.79 12.86 12.75 12.85 80,008
02/06/2014 12.76 12.81 12.72 12.81 114,001
02/05/2014 12.8 12.81 12.75 12.79 150,911
02/04/2014 12.93 12.93 12.75 12.81 160,874
02/03/2014 12.9 12.95 12.86 12.86 128,991
01/31/2014 12.82 12.9 12.8 12.9 85,375
01/30/2014 12.72 12.82 12.72 12.82 100,968
01/29/2014 12.74 12.77 12.72 12.74 118,050
01/28/2014 12.71 12.78 12.71 12.78 102,563
01/27/2014 12.8 12.8401 12.73 12.75 177,913
01/24/2014 12.87 12.903 12.78 12.81 87,349
01/23/2014 12.83 12.91 12.82 12.86 148,632
01/22/2014 12.82 12.83 12.79 12.83 64,092
01/21/2014 12.78 12.82 12.77 12.79 177,644
01/17/2014 12.7 12.79 12.68 12.79 200,192
01/16/2014 12.57 12.66 12.57 12.66 72,651
01/15/2014 12.61 12.63 12.59 12.62 132,010
01/14/2014 12.65 12.66 12.6 12.62 87,529
01/13/2014 12.74 12.74 12.63 12.65 152,099
01/10/2014 12.66 12.76 12.66 12.75 109,898
01/09/2014 12.57 12.68 12.57 12.64 228,859
01/08/2014 12.6 12.6 12.52 12.6 119,591
01/07/2014 12.54 12.63 12.54 12.56 152,703
01/06/2014 12.4 12.56 12.4 12.5 148,052
01/03/2014 12.32 12.43 12.32 12.43 134,059
01/02/2014 12.29 12.3899 12.29 12.35 77,867
12/31/2013 12.41 12.4399 12.35 12.35 300,076
12/30/2013 12.4 12.42 12.36 12.42 304,392
12/27/2013 12.4 12.44 12.391 12.4 239,316
12/26/2013 12.41 12.45 12.41 12.41 246,443
12/24/2013 12.5 12.54 12.41 12.45 125,300
12/23/2013 12.53 12.63 12.48 12.55 344,488
12/20/2013 12.36 12.5 12.33 12.49 289,660
12/19/2013 12.3 12.39 12.27 12.38 446,949
12/18/2013 12.14 12.33 12.14 12.31 930,450
12/17/2013 11.96 12.15 11.96 12.1499 467,427
12/16/2013 11.91 12.02 11.895 11.98 351,594
12/13/2013 11.98 11.99 11.93 11.94 236,818
12/12/2013 11.95 11.99 11.93 11.98 189,490
12/11/2013 11.95 12.01 11.94 11.96 244,149
12/10/2013 12.07 12.09 12.03 12.03 268,502
12/09/2013 12.03 12.09 12.02 12.09 189,119
12/06/2013 12.03 12.11 12 12.05 331,614
12/05/2013 12.08 12.09 12 12.01 348,477
12/04/2013 12.12 12.15 12.1 12.1 152,541
12/03/2013 12.14 12.17 12.09 12.15 160,191
12/02/2013 12.17 12.18 12.12 12.12 161,510
11/29/2013 12.13 12.19 12.13 12.17 69,826
11/27/2013 12.15 12.18 12.12 12.15 175,873
11/26/2013 12.11 12.19 12.11 12.16 167,527
11/25/2013 12.14 12.18 12.07 12.14 207,972
11/22/2013 12.17 12.19 12.12 12.16 95,152
11/21/2013 12.16 12.2 12.141 12.17 110,124
11/20/2013 12.17 12.24 12.16 12.19 174,477
11/19/2013 12.21 12.27 12.2 12.22 125,391
11/18/2013 12.21 12.29 12.21 12.22 110,462
11/15/2013 12.22 12.27 12.22 12.24 82,860
11/14/2013 12.17 12.28 12.17 12.25 119,702
11/13/2013 12.21 12.25 12.15 12.2 254,712
11/12/2013 12.31 12.31 12.2 12.28 183,502
11/11/2013 12.35 12.35 12.29 12.34 91,064
11/08/2013 12.41 12.42 12.28 12.36 90,758
11/07/2013 12.43 12.47 12.4 12.44 88,288
11/06/2013 12.47 12.5 12.44 12.47 75,676
11/05/2013 12.45 12.5 12.43 12.5 213,937
11/04/2013 12.53 12.61 12.49 12.5 105,755
11/01/2013 12.68 12.68 12.46 12.49 213,307
10/31/2013 12.75 12.76 12.61 12.66 116,810
10/30/2013 12.77 12.8086 12.7 12.77 106,313
10/29/2013 12.86 12.86 12.74 12.8 109,390
10/28/2013 12.76 12.84 12.74 12.83 92,733
10/25/2013 12.68 12.77 12.67 12.77 132,982
10/24/2013 12.79 12.79 12.67 12.7 85,611
10/23/2013 12.67 12.77 12.66 12.76 151,966
10/22/2013 12.67 12.729 12.6 12.67 136,584
10/21/2013 12.63 12.67 12.56 12.65 265,398
10/18/2013 12.52 12.65 12.5 12.6 191,340
10/17/2013 12.29 12.56 12.28 12.56 207,563
10/16/2013 12.16 12.31 12.15 12.31 264,482
10/15/2013 12.19 12.2 12.12 12.2 125,344
10/14/2013 12.16 12.2193 12.14 12.2 52,152
10/11/2013 12.2 12.23 12.16 12.21 85,525
10/10/2013 12.26 12.35 12.21 12.23 109,609
10/09/2013 12.31 12.39 12.28 12.35 113,805
10/08/2013 12.31 12.37 12.2999 12.34 93,092
10/07/2013 12.46 12.46 12.32 12.33 85,172
10/04/2013 12.45 12.4801 12.43 12.45 59,976
10/03/2013 12.55 12.65 12.45 12.49 90,721
10/02/2013 12.58 12.63 12.54 12.59 66,729
10/01/2013 12.65 12.69 12.59 12.63 49,384
09/30/2013 12.7 12.71 12.62 12.7 61,382
09/27/2013 12.76 12.76 12.66 12.73 94,148
09/26/2013 12.66 12.77 12.63 12.77 128,918
09/25/2013 12.64 12.68 12.6 12.68 153,977
09/24/2013 12.52 12.63 12.49 12.63 122,545
09/23/2013 12.49 12.63 12.48 12.53 158,071
09/20/2013 12.51 12.55 12.43 12.55 162,791
09/19/2013 12.66 12.66 12.51 12.57 152,822
09/18/2013 12.32 12.65 12.27 12.65 240,001
09/17/2013 12.11 12.37 12.11 12.37 209,007
09/16/2013 12.11 12.17 12.08 12.12 152,034
09/13/2013 11.94 12.06 11.93 12.05 144,560
09/12/2013 11.89 11.97 11.89 11.9223 140,324
09/11/2013 11.97 12 11.9 11.91 294,712
09/10/2013 12.07 12.1 12.0255 12.05 113,314
09/09/2013 12.12 12.19 12.1 12.1 121,522
09/06/2013 12.2 12.27 12.11 12.15 178,606
09/05/2013 12.27 12.27 12.15 12.19 355,083
09/04/2013 12.15 12.26 12.09 12.26 185,645
09/03/2013 12.24 12.24 12.09 12.14 85,533
08/30/2013 12.17 12.19 12.11 12.19 83,279
08/29/2013 12.14 12.17 12.07 12.17 108,609
08/28/2013 12.23 12.28 12.15 12.17 126,438
08/27/2013 12.16 12.24 12.16 12.23 110,412
08/26/2013 12.45 12.45 12.18 12.22 112,835
08/23/2013 12.27 12.33 12.22 12.25 221,108
08/22/2013 12.1 12.35 12.1 12.35 114,680
08/21/2013 12.2 12.21 12.14 12.14 201,679
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?