Nuveen Equity Premium Income Fund Historical Stock Prices

JPZ 
$12.94
*  
0.05
0.39%
Get JPZ Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading JPZ now
Exchange: NYSE

Community Rating:
 
 
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 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.95  12.96  12.88  12.94 53,518
09/15/2014 12.91 12.96 12.88 12.94 53,518
09/12/2014 12.87 12.92 12.87 12.89 37,150
09/11/2014 12.93 12.93 12.85 12.89 71,875
09/10/2014 13.19 13.2 13.12 13.14 59,672
09/09/2014 13.17 13.24 13.06 13.09 83,066
09/08/2014 13.23 13.23 13.16 13.17 59,346
09/05/2014 13.25 13.25 13.18 13.23 57,744
09/04/2014 13.21 13.25 13.19 13.23 65,851
09/03/2014 13.21 13.23 13.1701 13.2 57,624
09/02/2014 13.21 13.21 13.17 13.2 36,440
08/29/2014 13.2 13.21 13.163 13.2 72,046
08/28/2014 13.17 13.19 13.13 13.19 67,644
08/27/2014 13.2 13.2 13.13 13.18 103,374
08/26/2014 13.2 13.22 13.14 13.19 79,990
08/25/2014 13.25 13.27 13.15 13.19 69,275
08/22/2014 13.28 13.29 13.16 13.21 94,446
08/21/2014 13.22 13.3299 13.19 13.25 100,542
08/20/2014 13.13 13.2 13.1113 13.18 58,858
08/19/2014 13.08 13.15 13.08 13.13 70,302
08/18/2014 13.06 13.09 12.96 13.06 100,778
08/15/2014 13.03 13.04 12.9 13 57,912
08/14/2014 12.95 13.03 12.941 13 40,310
08/13/2014 12.93 12.95 12.89 12.92 46,319
08/12/2014 12.94 12.97 12.8449 12.88 103,431
08/11/2014 12.92 12.96 12.86 12.91 43,142
08/08/2014 12.78 12.86 12.7701 12.86 62,380
08/07/2014 12.75 12.84 12.72 12.73 256,594
08/06/2014 12.73 12.76 12.67 12.7 51,530
08/05/2014 12.73 12.79 12.671 12.78 118,464
08/04/2014 12.76 12.76 12.61 12.75 72,993
08/01/2014 12.92 13 12.76 12.76 83,710
07/31/2014 13.01 13.01 12.92 12.95 120,350
07/30/2014 13.02 13.05 12.96 13.03 156,403
07/29/2014 13.02 13.07 12.94 12.97 69,069
07/28/2014 13.01 13.09 12.98 13 72,111
07/25/2014 13.06 13.12 13.04 13.04 73,382
07/24/2014 13.05 13.12 13.03 13.12 85,054
07/23/2014 13.01 13.11 12.99 13.02 90,283
07/22/2014 12.96 13 12.94 13 51,674
07/21/2014 12.97 12.989 12.9 12.94 40,080
07/18/2014 13.02 13.06 12.96 12.99 61,535
07/17/2014 13.08 13.0898 12.94 12.97 43,018
07/16/2014 13.06 13.11 13.03 13.1 65,469
07/15/2014 13.03 13.05 12.952 12.99 54,129
07/14/2014 13.06 13.1 13 13 40,967
07/11/2014 12.97 13.07 12.9601 13.01 75,544
07/10/2014 13.02 13.02 12.95 12.99 69,930
07/09/2014 13.01 13.05 12.94 13.05 70,435
07/08/2014 13.06 13.09 12.91 12.97 75,870
07/07/2014 12.99 13.05 12.99 13.05 64,067
07/03/2014 12.97 13.01 12.95 12.99 54,685
07/02/2014 13.02 13.07 12.91 12.96 107,091
07/01/2014 13.11 13.12 13.04 13.05 137,809
06/30/2014 13 13.11 12.98 13.11 97,778
06/27/2014 13.02 13.05 12.9601 13.03 83,266
06/26/2014 12.97 13.0599 12.938 13.03 131,674
06/25/2014 12.82 12.94 12.81 12.94 73,783
06/24/2014 12.73 12.82 12.72 12.82 71,559
06/23/2014 12.77 12.81 12.72 12.74 81,220
06/20/2014 12.8 12.83 12.78 12.81 68,968
06/19/2014 12.84 12.85 12.78 12.81 67,296
06/18/2014 12.79 12.84 12.75 12.83 74,016
06/17/2014 12.75 12.82 12.73 12.79 136,248
06/16/2014 12.78 12.831 12.77 12.8 58,258
06/13/2014 12.8 12.95 12.74 12.79 135,882
06/12/2014 12.94 12.99 12.61 12.76 213,920
06/11/2014 12.94 12.97 12.79 12.91 74,125
06/10/2014 13.03 13.16 13.03 13.16 98,790
06/09/2014 13.09 13.09 13 13 98,832
06/06/2014 13.1 13.12 13.07 13.1 91,422
06/05/2014 13.11 13.13 13.06 13.12 61,341
06/04/2014 13.11 13.13 13.06 13.13 88,648
06/03/2014 13.13 13.13 13.06 13.1 58,117
06/02/2014 13.13 13.17 13.12 13.15 48,283
05/30/2014 13.14 13.18 13.11 13.15 98,365
05/29/2014 13.13 13.17 13.1 13.11 78,862
05/28/2014 13.1 13.14 13.05 13.08 125,380
05/27/2014 13.02 13.09 13.01 13.05 70,668
05/23/2014 13 13 12.94 13 40,319
05/22/2014 12.95 13 12.94 12.97 77,572
05/21/2014 12.96 12.96 12.8801 12.94 119,143
05/20/2014 12.92 12.97 12.8 12.86 92,674
05/19/2014 12.93 12.953 12.9 12.93 46,584
05/16/2014 12.93 12.94 12.87 12.9 79,847
05/15/2014 12.84 12.94 12.82 12.9 193,960
05/14/2014 12.85 12.85 12.79 12.82 62,793
05/13/2014 12.83 12.86 12.7901 12.86 51,792
05/12/2014 12.84 12.84 12.81 12.84 96,553
05/09/2014 12.77 12.82 12.74 12.8 84,911
05/08/2014 12.87 12.88 12.77 12.78 112,732
05/07/2014 12.8 12.85 12.7503 12.85 102,682
05/06/2014 12.84 12.85 12.75 12.77 82,938
05/05/2014 12.85 12.86 12.79 12.8007 85,181
05/02/2014 12.85 12.86 12.78 12.82 62,432
05/01/2014 12.85 12.86 12.8 12.82 119,289
04/30/2014 12.79 12.85 12.78 12.83 127,647
04/29/2014 12.81 12.85 12.78 12.79 94,464
04/28/2014 12.8 12.88 12.76 12.78 113,910
04/25/2014 12.75 12.8 12.75 12.77 69,916
04/24/2014 12.79 12.8 12.74 12.79 112,841
04/23/2014 12.78 12.78 12.73 12.76 83,654
04/22/2014 12.68 12.75 12.67 12.74 105,221
04/21/2014 12.65 12.68 12.64 12.68 48,866
04/17/2014 12.65 12.69 12.64 12.66 92,692
04/16/2014 12.62 12.64 12.5625 12.64 65,837
04/15/2014 12.56 12.6 12.52 12.55 73,907
04/14/2014 12.6 12.61 12.5 12.57 57,716
04/11/2014 12.46 12.58 12.46 12.56 115,811
04/10/2014 12.63 12.65 12.511 12.55 83,177
04/09/2014 12.54 12.64 12.54 12.59 187,038
04/08/2014 12.51 12.515 12.46 12.47 84,383
04/07/2014 12.6 12.63 12.49 12.51 129,673
04/04/2014 12.78 12.92 12.59 12.61 161,506
04/03/2014 12.74 12.74 12.66 12.69 91,577
04/02/2014 12.73 12.73 12.59 12.69 169,467
04/01/2014 12.7 12.73 12.63 12.71 159,929
03/31/2014 12.59 12.64 12.58 12.64 87,729
03/28/2014 12.56 12.61 12.53 12.59 76,137
03/27/2014 12.51 12.5786 12.51 12.51 101,796
03/26/2014 12.52 12.57 12.46 12.49 76,571
03/25/2014 12.48 12.55 12.48 12.52 91,198
03/24/2014 12.56 12.568 12.46 12.46 125,293
03/21/2014 12.55 12.57 12.49 12.52 110,307
03/20/2014 12.47 12.5 12.436 12.5 69,546
03/19/2014 12.54 12.54 12.43 12.46 57,417
03/18/2014 12.51 12.5199 12.46 12.51 81,042
03/17/2014 12.43 12.48 12.42 12.45 64,764
03/14/2014 12.36 12.42 12.36 12.42 86,812
03/13/2014 12.43 12.48 12.34 12.37 96,079
03/12/2014 12.42 12.42 12.33 12.41 72,717
03/11/2014 12.61 12.64 12.5873 12.62 67,805
03/10/2014 12.63 12.63 12.56 12.63 53,730
03/07/2014 12.72 12.72 12.58 12.6 83,507
03/06/2014 12.69 12.72 12.68 12.69 70,170
03/05/2014 12.7 12.7096 12.66 12.671 65,658
03/04/2014 12.68 12.72 12.68 12.71 74,097
03/03/2014 12.6 12.63 12.55 12.62 61,809
02/28/2014 12.69 12.74 12.61 12.66 79,578
02/27/2014 12.65 12.72 12.62 12.69 88,378
02/26/2014 12.63 12.65 12.6 12.65 151,500
02/25/2014 12.65 12.65 12.59 12.62 95,636
02/24/2014 12.51 12.66 12.51 12.63 186,006
02/21/2014 12.57 12.58 12.54 12.55 72,281
02/20/2014 12.47 12.55 12.46 12.55 92,044
02/19/2014 12.51 12.55 12.45 12.45 76,193
02/18/2014 12.52 12.54 12.5 12.51 56,256
02/14/2014 12.5 12.54 12.45 12.5 81,919
02/13/2014 12.45 12.5 12.42 12.5 62,632
02/12/2014 12.52 12.54 12.4236 12.48 61,450
02/11/2014 12.41 12.49 12.4 12.4655 104,906
02/10/2014 12.4 12.41 12.35 12.39 62,785
02/07/2014 12.31 12.4 12.31 12.37 51,545
02/06/2014 12.16 12.29 12.16 12.27 59,625
02/05/2014 12.15 12.2 12.08 12.18 81,041
02/04/2014 12.15 12.2 12.12 12.16 84,363
02/03/2014 12.22 12.23 12.07 12.11 98,680
01/31/2014 12.23 12.34 12.16 12.25 108,399
01/30/2014 12.3 12.37 12.3 12.33 66,999
01/29/2014 12.32 12.32 12.216 12.25 97,767
01/28/2014 12.29 12.36 12.29 12.35 53,149
01/27/2014 12.36 12.4 12.17 12.25 204,099
01/24/2014 12.5 12.5 12.36 12.39 85,831
01/23/2014 12.53 12.54 12.46 12.52 94,568
01/22/2014 12.55 12.57 12.51 12.56 100,468
01/21/2014 12.53 12.57 12.5 12.5299 111,987
01/17/2014 12.49 12.51 12.46 12.4798 89,411
01/16/2014 12.46 12.5 12.44 12.48 116,743
01/15/2014 12.47 12.49 12.45 12.49 63,308
01/14/2014 12.47 12.5 12.44 12.45 123,484
01/13/2014 12.56 12.58 12.43 12.43 77,545
01/10/2014 12.53 12.57 12.5101 12.54 52,901
01/09/2014 12.58 12.58 12.51 12.53 42,226
01/08/2014 12.53 12.59 12.49 12.54 78,337
01/07/2014 12.43 12.53 12.42 12.52 100,813
01/06/2014 12.43 12.44 12.36 12.36 89,483
01/03/2014 12.43 12.47 12.36 12.37 77,086
01/02/2014 12.55 12.56 12.37 12.39 96,698
12/31/2013 12.6 12.65 12.52 12.55 171,633
12/30/2013 12.57 12.579 12.48 12.55 132,772
12/27/2013 12.62 12.65 12.49 12.61 87,557
12/26/2013 12.66 12.71 12.6 12.62 135,435
12/24/2013 12.56 12.6299 12.54 12.62 109,242
12/23/2013 12.49 12.62 12.47 12.53 226,264
12/20/2013 12.37 12.46 12.35 12.46 166,923
12/19/2013 12.32 12.33 12.28 12.3 39,688
12/18/2013 12.2 12.34 12.17 12.34 82,576
12/17/2013 12.2 12.201 12.16 12.18 82,679
12/16/2013 12.21 12.24 12.18 12.21 61,048
12/13/2013 12.17 12.2199 12.14 12.19 84,739
12/12/2013 12.21 12.24 12.15 12.19 111,787
12/11/2013 12.24 12.25 12.2 12.21 129,222
12/10/2013 12.48 12.49 12.43 12.49 66,528
12/09/2013 12.44 12.5 12.43 12.46 90,246
12/06/2013 12.49 12.51 12.42 12.45 105,677
12/05/2013 12.43 12.44 12.4 12.43 71,421
12/04/2013 12.41 12.46 12.4 12.44 93,850
12/03/2013 12.45 12.46 12.4135 12.46 83,550
12/02/2013 12.47 12.47 12.44 12.46 86,169
11/29/2013 12.48 12.5 12.45 12.47 20,795
11/27/2013 12.44 12.48 12.43 12.46 69,703
11/26/2013 12.42 12.48 12.42 12.45 94,429
11/25/2013 12.5 12.5 12.43 12.43 62,778
11/22/2013 12.46 12.5 12.45 12.49 59,882
11/21/2013 12.43 12.5 12.43 12.49 122,646
11/20/2013 12.44 12.47 12.37 12.4 85,552
11/19/2013 12.47 12.48 12.41 12.45 80,889
11/18/2013 12.49 12.51 12.46 12.47 79,414
11/15/2013 12.53 12.53 12.44 12.53 105,865
11/14/2013 12.46 12.5 12.44 12.49 133,112
11/13/2013 12.41 12.45 12.37 12.45 72,281
11/12/2013 12.44 12.45 12.39 12.4052 73,672
11/11/2013 12.4 12.49 12.4 12.45 63,853
11/08/2013 12.36 12.44 12.34 12.44 90,006
11/07/2013 12.44 12.48 12.37 12.39 87,295
11/06/2013 12.43 12.46 12.4 12.44 95,583
11/05/2013 12.44 12.45 12.41 12.42 84,088
11/04/2013 12.45 12.5 12.45 12.5 128,681
11/01/2013 12.42 12.47 12.39 12.46 72,915
10/31/2013 12.47 12.47 12.39 12.45 59,341
10/30/2013 12.44 12.44 12.39 12.44 73,055
10/29/2013 12.43 12.4399 12.4 12.43 52,233
10/28/2013 12.4 12.41 12.34 12.38 134,229
10/25/2013 12.42 12.42 12.38 12.42 74,022
10/24/2013 12.42 12.4299 12.38 12.3842 64,590
10/23/2013 12.39 12.45 12.382 12.41 75,732
10/22/2013 12.44 12.49 12.42 12.46 76,027
10/21/2013 12.49 12.54 12.43 12.44 129,469
10/18/2013 12.44 12.529 12.36 12.5 133,161
10/17/2013 12.25 12.44 12.25 12.41 77,769
10/16/2013 12.22 12.3 12.22 12.3 66,080
10/15/2013 12.29 12.29 12.1572 12.21 59,118
10/14/2013 12.23 12.3098 12.21 12.28 86,224
10/11/2013 12.28 12.3 12.23 12.29 88,448
10/10/2013 12.23 12.28 12.19 12.25 79,266
10/09/2013 12.12 12.14 12.08 12.13 72,575
10/08/2013 12.14 12.18 12.1 12.13 170,049
10/07/2013 12.15 12.21 12.12 12.18 116,476
10/04/2013 12.13 12.2598 12.13 12.22 67,141
10/03/2013 12.28 12.28 12.1 12.1577 69,444
10/02/2013 12.24 12.26 12.12 12.26 128,577
10/01/2013 12.2 12.29 12.13 12.26 167,810
09/30/2013 12.18 12.22 12.08 12.08 217,350
09/27/2013 12.24 12.24 12.1548 12.23 80,378
09/26/2013 12.22 12.24 12.1801 12.24 90,475
09/25/2013 12.18 12.18 12.1 12.16 71,623
09/24/2013 12.12 12.17 12.1 12.14 63,464
09/23/2013 12.16 12.21 12.12 12.15 52,645
09/20/2013 12.27 12.285 12.17 12.2 102,483
09/19/2013 12.31 12.311 12.2301 12.27 94,383
09/18/2013 12.22 12.3274 12.19 12.31 102,428
09/17/2013 12.26 12.2601 12.21 12.24 79,282
09/16/2013 12.3 12.3 12.22 12.24 58,086
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?