NYSE:NAN
Nuveen New York Dividend Advantage Stock Price (Quote)
$10.83
+0.0200 (+0.185%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 NAN stock ended at $10.83. This is 0.185% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.742% from a day low at $10.78 to a day high of $10.86. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $10.84 | $10.86 | $10.78 | $10.83 | 226 175 |
| May 06, 2024 | $10.80 | $10.84 | $10.80 | $10.81 | 31 333 |
| May 03, 2024 | $10.76 | $10.79 | $10.70 | $10.78 | 101 991 |
| May 02, 2024 | $10.69 | $10.70 | $10.65 | $10.67 | 38 237 |
| May 01, 2024 | $10.69 | $10.69 | $10.66 | $10.67 | 31 744 |
| Apr 30, 2024 | $10.62 | $10.65 | $10.60 | $10.64 | 57 155 |
| Apr 29, 2024 | $10.60 | $10.63 | $10.60 | $10.63 | 39 967 |
| Apr 26, 2024 | $10.60 | $10.60 | $10.57 | $10.58 | 55 893 |
| Apr 25, 2024 | $10.60 | $10.60 | $10.57 | $10.60 | 47 932 |
| Apr 24, 2024 | $10.65 | $10.66 | $10.63 | $10.64 | 31 742 |
| Apr 23, 2024 | $10.69 | $10.69 | $10.63 | $10.65 | 125 057 |
| Apr 22, 2024 | $10.68 | $10.72 | $10.65 | $10.66 | 88 058 |
| Apr 19, 2024 | $10.71 | $10.74 | $10.69 | $10.69 | 48 015 |
| Apr 18, 2024 | $10.67 | $10.71 | $10.67 | $10.68 | 16 157 |
| Apr 17, 2024 | $10.70 | $10.70 | $10.67 | $10.69 | 65 406 |
| Apr 16, 2024 | $10.64 | $10.70 | $10.61 | $10.69 | 54 633 |
| Apr 15, 2024 | $10.67 | $10.68 | $10.65 | $10.65 | 70 162 |
| Apr 12, 2024 | $10.71 | $10.73 | $10.70 | $10.70 | 32 666 |
| Apr 11, 2024 | $10.74 | $10.75 | $10.71 | $10.73 | 74 082 |
| Apr 10, 2024 | $10.72 | $10.83 | $10.72 | $10.74 | 105 415 |
| Apr 09, 2024 | $10.84 | $10.88 | $10.84 | $10.84 | 49 274 |
| Apr 08, 2024 | $10.86 | $10.86 | $10.84 | $10.85 | 55 512 |
| Apr 05, 2024 | $10.90 | $10.90 | $10.86 | $10.86 | 46 845 |
| Apr 04, 2024 | $10.95 | $10.95 | $10.91 | $10.92 | 33 118 |
| Apr 03, 2024 | $10.88 | $10.95 | $10.85 | $10.91 | 103 488 |
