NUVEEN NJ DIV ADVANTAGE MUN FD Historical Stock Price

Below is the stock price history for Nuveen Nj Div Advantage Mun Fd NXJ. Data is recorded each day for the historical open, high, low, close and volume. The Nuveen Nj Div Advantage Mun Fd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nuveen Nj Div Advantage Mun Fd Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 13.52 13.53 13.51 13.53 1,145
2018-01-11 13.54 13.56 13.54 13.56 400
2018-01-10 13.57 13.63 13.57 13.63 700
2018-01-09 13.65 13.68 13.63 13.67 2,650
2018-01-08 13.69 13.70 13.68 13.68 1,700
2018-01-05 13.73 13.73 13.70 13.70 278
2018-01-04 13.75 13.75 13.75 13.75 2,497
2018-01-03 13.74 13.79 13.73 13.78 4,972
2018-01-02 13.65 13.70 13.65 13.70 1,900
2017-12-29 13.68 13.70 13.65 13.70 4,150
2017-12-28 13.63 13.67 13.57 13.66 18,933
2017-12-27 13.57 13.625 13.57 13.62 2,120
2017-12-26 13.55 13.555 13.53 13.54 7,350
2017-12-22 13.53 13.53 13.52 13.52 400
2017-12-21 13.55 13.55 13.55 13.55 1,400
2017-12-20 13.52 13.56 13.52 13.54 3,500
2017-12-19 13.62 13.62 13.57 13.60 3,795
2017-12-18 13.66 13.66 13.60 13.60 1,352
2017-12-15 13.68 13.69 13.68 13.68 600
2017-12-14 13.68 13.69 13.68 13.69 1,200
2017-12-13 13.74 13.75 13.73 13.75 5,146
2017-12-12 13.69 13.73 13.69 13.70 2,050
2017-12-11 13.76 13.80 13.76 13.77 1,910
2017-12-08 13.80 13.80 13.77 13.77 3,200
2017-12-07 13.83 13.83 13.83 13.83 300
2017-12-06 13.75 13.78 13.745 13.78 1,900
2017-12-05 13.62 13.68 13.62 13.68 3,000
2017-12-04 13.57 13.63 13.56 13.63 6,067
2017-11-30 13.49 13.50 13.49 13.50 2,377
2017-11-29 13.53 13.54 13.48 13.54 3,081

» More Nuveen Nj Div Advantage Mun Fd Stock Price History

To see other companies like Nuveen Nj Div Advantage Mun Fd (NXJ), view our stock market today for news, and other data.