JSN

Nuveen Equity Premium Opportunity Fund Historical Stock Prices

$12.62
*  
0.19
1.48%
Get JSN Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading JSN 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 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.73  12.79  12.61  12.62 155,020
07/31/2014 12.77 12.79 12.61 12.62 155,020
07/30/2014 12.88 12.91 12.77 12.81 287,855
07/29/2014 12.86 12.91 12.82 12.83 131,899
07/28/2014 12.85 12.87 12.8044 12.83 89,504
07/25/2014 12.82 12.851 12.8 12.85 121,083
07/24/2014 12.82 12.88 12.79 12.85 145,937
07/23/2014 12.8 12.88 12.8 12.84 122,198
07/22/2014 12.74 12.8 12.74 12.79 138,822
07/21/2014 12.71 12.74 12.67 12.7 169,346
07/18/2014 12.72 12.79 12.71 12.72 213,050
07/17/2014 12.77 12.79 12.69 12.72 258,349
07/16/2014 12.82 12.87 12.74 12.77 228,888
07/15/2014 12.82 12.8578 12.77 12.78 185,045
07/14/2014 12.84 12.9 12.83 12.83 128,914
07/11/2014 12.83 12.88 12.8 12.82 161,715
07/10/2014 12.79 12.85 12.789 12.83 131,155
07/09/2014 12.8 12.9 12.79 12.83 205,306
07/08/2014 12.8 12.81 12.75 12.81 183,359
07/07/2014 12.8 12.86 12.75 12.8 226,650
07/03/2014 12.8 12.85 12.8 12.84 78,623
07/02/2014 12.93 12.94 12.76 12.81 240,505
07/01/2014 12.9 12.96 12.86 12.96 215,821
06/30/2014 12.97 12.97 12.83 12.85 286,340
06/27/2014 12.95 13 12.89 12.97 251,431
06/26/2014 12.91 12.97 12.86 12.95 158,659
06/25/2014 12.75 12.94 12.75 12.94 165,656
06/24/2014 12.71 12.79 12.71 12.77 180,302
06/23/2014 12.81 12.83 12.71 12.73 178,535
06/20/2014 12.89 12.905 12.78 12.79 181,078
06/19/2014 12.92 12.9672 12.85 12.9 122,948
06/18/2014 12.91 12.97 12.87 12.93 165,416
06/17/2014 12.96 13.01 12.9 12.9 173,341
06/16/2014 13.08 13.09 12.96 12.99 203,974
06/13/2014 12.99 13.1 12.99 13.08 148,524
06/12/2014 13.02 13.1 12.95 12.95 159,933
06/11/2014 12.98 13.04 12.92 13.01 220,092
06/10/2014 13.16 13.29 13.15 13.29 153,911
06/09/2014 13.18 13.2 13.15 13.2 144,227
06/06/2014 13.19 13.21 13.18 13.2 120,274
06/05/2014 13.15 13.21 13.11 13.21 137,867
06/04/2014 13.08 13.17 13.07 13.17 109,318
06/03/2014 13.07 13.14 13.067 13.1 164,803
06/02/2014 13.07 13.12 13.03 13.12 156,776
05/30/2014 12.97 13.05 12.96 13.05 195,428
05/29/2014 12.96 13.02 12.95 13.01 218,979
05/28/2014 12.99 13 12.95 12.97 161,045
05/27/2014 12.95 13.01 12.93 12.99 155,815
05/23/2014 12.95 12.95 12.9 12.95 122,313
05/22/2014 12.97 13 12.92 12.93 145,328
05/21/2014 12.99 13.07 12.93 12.97 157,292
05/20/2014 12.92 12.99 12.91 12.98 195,008
05/19/2014 12.83 12.91 12.83 12.91 129,107
05/16/2014 12.85 12.94 12.82 12.87 146,991
05/15/2014 12.87 12.89 12.77 12.85 170,795
05/14/2014 12.85 12.9 12.83 12.9 120,172
05/13/2014 12.83 12.95 12.82 12.85 170,168
05/12/2014 12.83 12.91 12.81 12.84 153,305
05/09/2014 12.71 12.85 12.71 12.85 187,081
05/08/2014 12.83 12.83 12.71 12.73 131,048
05/07/2014 12.69 12.84 12.65 12.81 243,097
05/06/2014 12.75 12.77 12.64 12.67 180,110
05/05/2014 12.8 12.85 12.77 12.78 147,268
05/02/2014 12.76 12.84 12.76 12.84 148,212
05/01/2014 12.76 12.79 12.75 12.78 171,267
04/30/2014 12.73 12.79 12.711 12.79 161,312
04/29/2014 12.67 12.75 12.66 12.73 183,219
04/28/2014 12.64 12.68 12.5898 12.67 130,228
04/25/2014 12.63 12.63 12.56 12.61 165,927
04/24/2014 12.66 12.68 12.6201 12.66 108,949
04/23/2014 12.64 12.66 12.63 12.64 107,478
04/22/2014 12.58 12.678 12.58 12.67 131,479
04/21/2014 12.51 12.58 12.51 12.58 103,677
04/17/2014 12.52 12.54 12.49 12.53 119,116
04/16/2014 12.45 12.52 12.42 12.5 113,963
04/15/2014 12.37 12.43 12.3 12.42 174,226
04/14/2014 12.35 12.38 12.31 12.35 97,976
04/11/2014 12.31 12.36 12.28 12.33 134,739
04/10/2014 12.43 12.47 12.33 12.38 184,964
04/09/2014 12.35 12.46 12.35 12.42 191,556
04/08/2014 12.33 12.38 12.29 12.36 184,059
04/07/2014 12.48 12.53 12.32 12.35 212,998
04/04/2014 12.6 12.64 12.4998 12.51 103,822
04/03/2014 12.6 12.63 12.56 12.56 118,282
04/02/2014 12.63 12.65 12.58 12.63 240,029
04/01/2014 12.61 12.67 12.58 12.66 257,212
03/31/2014 12.55 12.6 12.52 12.58 180,663
03/28/2014 12.49 12.58 12.48 12.55 88,468
03/27/2014 12.48 12.51 12.44 12.45 150,653
03/26/2014 12.59 12.62 12.49 12.49 197,541
03/25/2014 12.53 12.61 12.53 12.59 122,781
03/24/2014 12.58 12.59 12.49 12.52 147,938
03/21/2014 12.56 12.6 12.55 12.55 152,788
03/20/2014 12.46 12.55 12.46 12.55 99,668
03/19/2014 12.56 12.59 12.4801 12.49 88,537
03/18/2014 12.52 12.58 12.52 12.58 128,350
03/17/2014 12.48 12.57 12.48 12.52 132,509
03/14/2014 12.44 12.54 12.44 12.46 113,384
03/13/2014 12.54 12.5798 12.4401 12.47 88,324
03/12/2014 12.52 12.5898 12.46 12.55 235,475
03/11/2014 12.73 12.8 12.73 12.8 181,468
03/10/2014 12.74 12.75 12.71 12.73 126,562
03/07/2014 12.83 12.832 12.7301 12.74 156,162
03/06/2014 12.82 12.88 12.81 12.85 98,872
03/05/2014 12.89 12.89 12.8 12.81 135,360
03/04/2014 12.88 12.9 12.83 12.9 203,001
03/03/2014 12.77 12.83 12.76 12.81 137,616
02/28/2014 12.85 12.9 12.781 12.89 187,895
02/27/2014 12.77 12.86 12.76 12.85 215,825
02/26/2014 12.75 12.81 12.75 12.78 124,734
02/25/2014 12.78 12.8 12.75 12.75 166,924
02/24/2014 12.71 12.85 12.69 12.79 203,659
02/21/2014 12.73 12.75 12.69 12.72 132,946
02/20/2014 12.64 12.75 12.6201 12.71 157,245
02/19/2014 12.69 12.7199 12.6 12.63 164,425
02/18/2014 12.71 12.72 12.62 12.69 197,063
02/14/2014 12.62 12.67 12.6 12.65 137,444
02/13/2014 12.56 12.67 12.54 12.63 106,775
02/12/2014 12.57 12.61 12.54 12.57 123,914
02/11/2014 12.54 12.626 12.54 12.5775 208,307
02/10/2014 12.45 12.51 12.45 12.4998 123,089
02/07/2014 12.38 12.49 12.37 12.45 145,748
02/06/2014 12.24 12.38 12.24 12.36 153,135
02/05/2014 12.22 12.28 12.17 12.24 109,114
02/04/2014 12.2 12.29 12.15 12.26 110,244
02/03/2014 12.26 12.28 12.12 12.17 189,755
01/31/2014 12.25 12.3551 12.24 12.31 187,216
01/30/2014 12.31 12.3872 12.29 12.32 186,799
01/29/2014 12.42 12.44 12.25 12.29 228,284
01/28/2014 12.42 12.51 12.4001 12.4831 128,353
01/27/2014 12.49 12.52 12.3605 12.44 174,622
01/24/2014 12.59 12.59 12.45 12.53 183,539
01/23/2014 12.68 12.7 12.55 12.6 224,701
01/22/2014 12.67 12.75 12.64 12.73 127,382
01/21/2014 12.63 12.7 12.5876 12.68 188,630
01/17/2014 12.52 12.61 12.5 12.61 139,522
01/16/2014 12.48 12.55 12.45 12.53 174,894
01/15/2014 12.43 12.51 12.43 12.5 148,057
01/14/2014 12.46 12.54 12.41 12.41 254,446
01/13/2014 12.58 12.6 12.45 12.46 174,193
01/10/2014 12.53 12.64 12.5 12.6 158,229
01/09/2014 12.55 12.61 12.51 12.54 151,265
01/08/2014 12.49 12.619 12.47 12.528 265,932
01/07/2014 12.34 12.54 12.34 12.51 301,995
01/06/2014 12.34 12.41 12.32 12.32 248,434
01/03/2014 12.43 12.47 12.32 12.34 266,838
01/02/2014 12.64 12.64 12.42 12.47 212,488
12/31/2013 12.69 12.73 12.6 12.65 275,834
12/30/2013 12.65 12.7 12.62 12.67 253,998
12/27/2013 12.66 12.7 12.5701 12.68 142,341
12/26/2013 12.7 12.75 12.65 12.65 217,677
12/24/2013 12.63 12.69 12.62 12.67 115,558
12/23/2013 12.5 12.64 12.5 12.63 270,927
12/20/2013 12.28 12.5399 12.28 12.49 316,645
12/19/2013 12.2 12.3 12.19 12.28 201,205
12/18/2013 12.11 12.281 12.1 12.26 135,898
12/17/2013 12.13 12.17 12.09 12.12 216,744
12/16/2013 12.12 12.19 12.12 12.17 203,930
12/13/2013 12.08 12.16 12.04 12.13 221,151
12/12/2013 12.1 12.1401 12.07 12.11 160,300
12/11/2013 12.14 12.1902 12.13 12.14 246,592
12/10/2013 12.44 12.52 12.39 12.42 186,729
12/09/2013 12.49 12.49 12.4 12.43 185,213
12/06/2013 12.43 12.49 12.41 12.45 157,457
12/05/2013 12.39 12.47 12.36 12.38 144,355
12/04/2013 12.37 12.44 12.35 12.39 156,324
12/03/2013 12.4 12.45 12.36 12.4 142,125
12/02/2013 12.44 12.46 12.39 12.41 157,992
11/29/2013 12.44 12.48 12.44 12.47 37,114
11/27/2013 12.44 12.47 12.41 12.46 116,831
11/26/2013 12.41 12.5 12.4 12.45 175,029
11/25/2013 12.5 12.51 12.37 12.48 252,293
11/22/2013 12.48 12.52 12.46 12.52 167,669
11/21/2013 12.4 12.51 12.39 12.51 237,273
11/20/2013 12.4 12.43 12.35 12.37 96,766
11/19/2013 12.43 12.4679 12.38 12.42 127,448
11/18/2013 12.46 12.5 12.41 12.46 161,633
11/15/2013 12.41 12.47 12.3803 12.47 164,357
11/14/2013 12.36 12.44 12.34 12.43 148,593
11/13/2013 12.31 12.35 12.26 12.35 234,471
11/12/2013 12.27 12.36 12.27 12.32 109,227
11/11/2013 12.25 12.37 12.25 12.32 135,304
11/08/2013 12.23 12.3 12.22 12.29 131,843
11/07/2013 12.36 12.36 12.21 12.23 276,764
11/06/2013 12.35 12.39 12.29 12.38 205,094
11/05/2013 12.3 12.34 12.28 12.33 262,494
11/04/2013 12.33 12.39 12.28 12.39 303,704
11/01/2013 12.36 12.36 12.29 12.34 165,821
10/31/2013 12.34 12.36 12.286 12.32 149,551
10/30/2013 12.31 12.37 12.29 12.31 140,339
10/29/2013 12.31 12.35 12.28 12.32 223,031
10/28/2013 12.31 12.34 12.28 12.32 137,318
10/25/2013 12.32 12.35 12.28 12.31 160,853
10/24/2013 12.37 12.384 12.32 12.32 180,246
10/23/2013 12.36 12.4 12.3 12.39 141,197
10/22/2013 12.39 12.44 12.36 12.42 158,507
10/21/2013 12.39 12.41 12.3403 12.4 146,920
10/18/2013 12.35 12.42 12.31 12.4 173,190
10/17/2013 12.16 12.34 12.14 12.31 150,161
10/16/2013 12.12 12.19 12.11 12.18 146,669
10/15/2013 12.12 12.16 12.05 12.11 149,909
10/14/2013 12.1 12.19 12.1 12.16 122,692
10/11/2013 12.11 12.2 12.11 12.18 114,435
10/10/2013 12.07 12.19 12.07 12.17 156,196
10/09/2013 12.03 12.06 12 12.04 131,826
10/08/2013 12.05 12.08 12.03 12.04 185,587
10/07/2013 12.08 12.14 12.071 12.09 162,483
10/04/2013 12.06 12.18 12.05 12.16 104,977
10/03/2013 12.12 12.13 12.05 12.1 109,640
10/02/2013 12.01 12.2 12 12.18 304,675
10/01/2013 12.1 12.26 12.09 12.21 276,102
09/30/2013 12.17 12.22 12.06 12.06 480,399
09/27/2013 12.17 12.29 12.16 12.29 133,388
09/26/2013 12.15 12.29 12.15 12.28 194,065
09/25/2013 12.1 12.15 12.09 12.15 112,175
09/24/2013 12.08 12.15 12.07 12.12 120,322
09/23/2013 12.14 12.15 12.08 12.1 116,436
09/20/2013 12.16 12.22 12.13 12.13 131,552
09/19/2013 12.28 12.3 12.2 12.2 204,398
09/18/2013 12.17 12.27 12.14 12.27 164,730
09/17/2013 12.14 12.2 12.14 12.19 173,385
09/16/2013 12.21 12.24 12.14 12.14 140,945
09/13/2013 12.16 12.19 12.14 12.14 96,426
09/12/2013 12.18 12.2199 12.12 12.13 147,580
09/11/2013 12.14 12.23 12.14 12.21 139,161
09/10/2013 12.41 12.48 12.4 12.48 168,596
09/09/2013 12.32 12.4 12.32 12.39 106,550
09/06/2013 12.31 12.36 12.22 12.34 96,951
09/05/2013 12.28 12.34 12.22 12.29 141,622
09/04/2013 12.14 12.32 12.14 12.26 160,245
09/03/2013 12.21 12.27 12.01 12.19 140,692
08/30/2013 12.18 12.22 12.15 12.18 111,195
08/29/2013 12.1 12.23 12.1 12.21 134,983
08/28/2013 12.11 12.189 12.1 12.16 116,389
08/27/2013 12.18 12.24 12.12 12.14 207,794
08/26/2013 12.32 12.38 12.3 12.31 117,125
08/23/2013 12.29 12.35 12.27 12.31 90,726
08/22/2013 12.26 12.33 12.23 12.3 109,177
08/21/2013 12.22 12.28 12.21 12.215 94,900
08/20/2013 12.18 12.2928 12.17 12.28 102,057
08/19/2013 12.24 12.3 12.24 12.2401 117,853
08/16/2013 12.22 12.29 12.22 12.26 175,834
08/15/2013 12.32 12.34 12.24 12.241 125,937
08/14/2013 12.48 12.49 12.36 12.37 90,287
08/13/2013 12.36 12.44 12.34 12.43 90,541
08/12/2013 12.33 12.43 12.33 12.35 167,267
08/09/2013 12.37 12.42 12.37 12.41 100,525
08/08/2013 12.43 12.45 12.37 12.44 96,499
08/07/2013 12.37 12.43 12.34 12.41 114,509
08/06/2013 12.36 12.43 12.35 12.43 142,477
08/05/2013 12.44 12.48 12.39 12.43 115,024
08/02/2013 12.47 12.5 12.44 12.45 114,112
08/01/2013 12.46 12.54 12.45 12.52 221,406
07/31/2013 12.43 12.5 12.42 12.44 213,772
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?