Nuveen Georgia Dividend Advantage Municipal Fund (NZX)

15.35 -0.36  -2.29%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Nuveen Georgia Dividend Advantage Municipal Fund Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 15.67 15.67 15.21 15.35 32193
May 29, 2012 15.75 15.75 15.56 15.71 8324
May 25, 2012 15.90 15.90 15.59 15.80 13964
May 24, 2012 15.87 15.87 15.87 15.87 100.00
May 23, 2012 15.84 15.87 15.84 15.84 4322
May 22, 2012 15.99 15.99 15.86 15.86 2076
May 21, 2012 16.04 16.08 16.00 16.00 1092
May 18, 2012 16.10 16.10 16.01 16.01 1871
May 17, 2012 16.03 16.11 16.03 16.10 1600
May 16, 2012 16.03 16.04 15.99 16.04 1300
May 15, 2012 16.04 16.04 16.02 16.02 547.00
May 14, 2012 16.02 16.07 16.02 16.07 1400
May 11, 2012 16.08 16.08 15.98 16.02 2097
May 10, 2012 16.18 16.18 16.18 16.18 100.00
May 9, 2012 16.15 16.17 16.15 16.17 677.00
May 8, 2012 16.11 16.21 16.11 16.13 1538
May 7, 2012 16.12 16.12 15.97 16.03 3982
May 4, 2012 16.04 16.15 16.02 16.15 4292
May 3, 2012 16.00 16.05 16.00 16.05 499.00
May 2, 2012 15.97 15.97 15.97 15.97 0.00
May 1, 2012 15.89 15.97 15.89 15.97 581.00
April 30, 2012 15.87 15.87 15.87 15.87 300.00
April 27, 2012 15.87 16.00 15.84 15.87 1900
April 26, 2012 15.68 15.84 15.68 15.83 2300
April 25, 2012 15.63 15.63 15.63 15.63 700.00
April 24, 2012 15.58 15.63 15.58 15.62 700.00
April 23, 2012 15.55 15.55 15.55 15.55 0.00
April 20, 2012 15.50 15.55 15.50 15.55 2393
April 19, 2012 15.50 15.50 15.50 15.50 133.00
April 18, 2012 15.49 15.52 15.36 15.50 1628
April 17, 2012 15.21 15.30 15.21 15.25 3345
April 16, 2012 15.17 15.20 15.13 15.20 1090
April 13, 2012 15.20 15.20 15.08 15.20 4440
April 12, 2012 15.28 15.28 15.20 15.22 2950
April 11, 2012 15.20 15.34 15.20 15.31 15007
April 10, 2012 15.25 15.25 15.22 15.22 500.00
April 9, 2012 15.26 15.26 15.26 15.26 200.00
April 5, 2012 15.24 15.24 15.24 15.24 100.00
April 4, 2012 15.19 15.19 15.19 15.19 0.00
April 3, 2012 15.37 15.37 15.19 15.19 500.00
April 2, 2012 15.29 15.36 15.29 15.31 1434
March 30, 2012 15.40 15.40 15.28 15.28 2760
March 29, 2012 15.37 15.37 15.32 15.37 1000
March 28, 2012 15.35 15.37 15.35 15.37 300.00
March 27, 2012 15.27 15.27 15.27 15.27 0.00
March 26, 2012 15.40 15.40 15.27 15.27 1505
March 23, 2012 15.38 15.38 15.38 15.38 275.00
March 22, 2012 15.40 15.40 15.40 15.40 100.00
March 21, 2012 15.32 15.48 15.32 15.48 1100
March 20, 2012 15.24 15.24 15.24 15.24 0.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

NZX News

@DeidreZune // yes but $NZX down 0.70pc need to watch http://stks.co/408a $$
about 3 days ago by WorldJazz59
$SPY $MACRO $NZX Main Board http://stks.co/408H $$
about 3 days ago by WorldJazz59
$SPY $MACRO $NZX Monday markets have been open for almost an hour http://stks.co/3uVR $$
about 10 days ago by WorldJazz59
$SPY $MACRO $NZX less than 116 minutes till markets open in New Zealand http://stks.co/3rQs $$
about 15 days ago by WorldJazz59
$NZX forms bullish "Rounded Bottom" chart pattern. http://stks.co/3YwS
about 33 days ago by RecogniaEvents
$NZX forms bearish "Double Top" chart pattern. http://stks.co/2unD
about 75 days ago by RecogniaEvents
Full disclosure MCC owns: $GPC (selling FEB+ 55 C) $NZX (L div) $AMSWA (L div) $AGL (L div) $SO (L div) $SNV (L div)
about 205 days ago by lamontjohnson
Ok im back, S&P 20/50EMA. On my #thackrays2011 #canslim #gadividendstocks #rajaratnam -ish til March `12 $NZX $AMSWA $AGL $SO $GPC spec $SNV
about 223 days ago by lamontjohnson
$SPY $MACRO 98 minutes to start of pre-market trading on $NZX http://stk.ly/o5IjJ4
about 312 days ago by TradeIdeas7
RT @NZStuffBusiness: $NZX almost triples net profit: *Surprised? .. Share market operator NZX regulates itself ! http://bit.ly/br92uN $$
about 823 days ago by esoap
I see some interesting prices on the NZX. $NZX: PPP at a low .40 looks to be good entry for the upcoming drill program. $$
about 850 days ago by esoap
@Urbane_Gorilla yes inflationary by nature $NZX $ICE $GS #carbonmarket Think of all the new derivatives they can create around pollution
about 907 days ago by esoap
@esoap is $NZX this? NZX Limited Ordinary ... Couldn't find details ..Looks like a New Zealand 50 or something?
about 968 days ago by Urbane_Gorilla
@Urbane_Gorilla yep $ICO looks strong above 4.10.The Northern winter should be very cold but maybe a little short. Check $NZX on NZX$$
about 968 days ago by esoap
$$NZX: PGC in play on capital raising. How low can it go?
about 970 days ago by esoap
Working on scripts and watching NZX watchlist $NZX: PRC, $NZX:PGW, $NZX:PPP, $NZX:NZX, $NZX:CVT
about 1018 days ago by esoap
Life Pharmacy rises nicely yesterday on $$NZX - They estimate the group will have 30% of the market could see a buying climax today.
about 1032 days ago by esoap
Asian stocks extend losses Tuesday; Nikkei 225 fell 2.2%, Topix gave up 2.4% Kospi fell 2.3%, and $ASX 200 shed 2.1% , $NZX 50 slid 2.7%
about 1185 days ago by IntuitiveTrade

Recent Quotes

Symbol Price Chg Chg % Market Cap
NZX 15.35 -0.36 -2.29%
NZT 9.55 -0.23 -2.35% 3.765B
NYX 24.41 -0.59 -2.36% 6.438B
NYT 6.69 -0.17 -2.48% 1.014B
NYNYD 2.02 -0.08 -3.67%
NYMX 7.34 -0.17 -2.26% 247.83M
NYMT 6.65 -0.05 -0.75% 93.40M
NYH 13.96 -0.01 -0.07%
NTZ 2.83 +0.05 +1.80% 151.62M
NTWK 0.4649 -0.03 -5.12% 35.08M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close