$14.73 +0.06 (%) Nuveen Div Adv Shs of Benef Interest - AMEX

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXZ historical data

Date Open High Low Close Volume
1/30/201514.6814.7314.6614.7369,711
1/29/201514.6314.6714.5814.6728,913
1/28/201514.5114.6114.5114.6151,686
1/27/201514.5214.5314.4814.5135,836
1/26/201514.4714.5114.4214.4981,050
1/23/201514.4114.4614.3914.4639,176
1/22/201514.3914.4314.3814.4260,494
1/21/201514.4314.4414.3614.3749,382
1/20/201514.3814.4514.3814.4162,205
1/16/201514.4614.4714.3714.3829,776
1/15/201514.3414.4514.3414.44107,339
1/14/201514.3114.3914.3114.37107,902
1/13/201514.3214.3414.3114.3152,693
1/12/201514.3314.3914.3314.3951,768
1/9/201514.2314.3514.2314.3325,435
1/8/201514.2714.3314.2114.2141,474
1/7/201514.2514.3414.2514.2854,200
1/6/201514.1714.2914.1714.2578,673
1/5/201514.1114.1414.0814.13158,020
1/2/201514.1114.1314.0714.1239,869
12/31/201414.1414.1414.0814.1194,132
12/30/201414.0714.1114.0014.1195,601
12/29/201414.1314.1314.0314.1088,749
12/26/201414.1214.1214.0814.1146,230
12/24/201414.0614.1314.0514.1044,748
12/23/201414.1914.2214.0314.07155,086
12/22/201414.0514.0913.9714.0157,128
12/19/201414.0614.1014.0314.0452,895
12/18/201414.0914.0914.0414.0531,157
12/17/201414.0014.0813.9914.0839,124
12/16/201414.0314.0714.0014.0157,894
12/15/201414.0614.0914.0014.0064,385
12/12/201414.0514.0514.0014.0565,324
12/11/201414.1114.1113.9913.9994,656
12/10/201414.1514.1814.1414.1681,149
12/9/201414.1514.1714.0814.14144,785
12/8/201414.1214.1414.0914.1470,109
12/5/201414.1514.1514.0614.12123,889
12/4/201414.1414.1814.1214.18143,712
12/3/201414.0814.1314.0614.1179,094
12/2/201414.0214.0513.9814.04104,964
12/1/201414.0214.0213.9814.0075,424
11/28/201413.9513.9913.9313.9632,864
11/26/201413.9113.9513.9113.9534,027
11/25/201413.9713.9713.9013.9066,006
11/24/201413.9213.9713.8813.9787,835
11/21/201413.9513.9613.9113.9156,446
11/20/201413.9513.9913.8913.9158,835
11/19/201413.9813.9913.9313.9561,957
11/18/201413.9514.0013.9213.9896,075
11/17/201414.0914.0913.9413.9563,938
11/14/201414.0414.0914.0214.0929,504
11/13/201414.0914.1014.0214.0260,844
11/12/201414.1014.1014.0214.0568,201
11/11/201414.0914.1514.0314.1562,061
11/10/201414.1014.1614.0214.08111,936
11/7/201414.1014.1514.0714.1233,445
11/6/201414.0714.1314.0514.1343,613
11/5/201414.0414.1314.0114.1053,925
11/4/201414.0114.1014.0014.1060,191
11/3/201414.1214.1314.0014.00101,333
10/31/201414.1314.1414.0514.1267,513
10/30/201414.1414.2014.1014.1569,169
10/29/201414.1414.1614.0814.1462,603
10/28/201414.1414.1414.0814.1442,283
10/27/201414.0814.1414.0714.1447,372
10/24/201414.1014.1414.0814.1118,180
10/23/201414.1214.1414.0714.0861,156
10/22/201414.0314.1014.0314.0828,670
10/21/201414.0914.0914.0314.0378,015
10/20/201414.2014.2014.0414.1074,460
10/17/201414.0914.1814.0714.1794,943
10/16/201414.0514.1114.0114.1070,147
10/15/201414.0114.1313.9814.03130,390
10/14/201414.0114.0413.9814.0359,033
10/13/201414.0014.0613.9714.0142,704
10/10/201414.0214.0713.9914.0039,750
10/9/201414.1314.1914.1014.1184,479
10/8/201414.0614.1514.0614.12101,695
10/7/201414.0214.0814.0114.0858,768
10/6/201413.9414.0113.9413.9969,689
10/3/201413.9113.9513.9113.9358,929
10/2/201413.9513.9813.8513.9470,734
10/1/201413.9413.9913.9213.9975,756
9/30/201413.8813.9313.8713.9345,597
9/29/201413.8713.9013.8513.9040,193
9/26/201413.8513.8613.8113.8539,524
9/25/201413.8313.8613.7813.8644,840
9/24/201413.8513.8513.7713.8362,032
9/23/201413.7813.8113.7213.81128,745
9/22/201413.7313.7713.6813.7741,196
9/19/201413.6913.7513.6813.7573,522
9/18/201413.6213.7113.6213.6685,431
9/17/201413.6813.7013.6413.65110,806
9/16/201413.6913.7013.6513.6968,837
9/15/201413.7913.7913.6913.7039,332
9/12/201413.7813.8013.7413.7738,521
9/11/201413.8113.8513.8013.8322,692
9/10/201413.8813.9113.8513.8749,708
9/9/201413.8713.9013.8713.9065,019
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center