Nuveen Build America Bond Fund Common Shares of Beneficial Interest Historical Stock Prices

NBB 
$20.6
*  
0.11
0.54%
Get NBB Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading NBB 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.60 20.685 20.47 20.60 127,075
12/07/2016 20.47 20.685 20.47 20.6 127,075
12/06/2016 20.31 20.53 20.31 20.49 79,148
12/05/2016 20.32 20.415 20.23 20.35 79,494
12/02/2016 20.26 20.32 20.14 20.27 123,255
12/01/2016 20.35 20.3803 20.08 20.12 104,205
11/30/2016 20.38 20.52 20.305 20.44 71,534
11/29/2016 20.39 20.55 20.39 20.49 65,838
11/28/2016 20.5 20.6 20.42 20.43 91,537
11/25/2016 20.38 20.56 20.38 20.46 51,939
11/23/2016 20.39 20.539 20.28 20.5 58,138
11/22/2016 20.57 20.75 20.57 20.59 94,771
11/21/2016 20.29 20.71 20.29 20.63 121,449
11/18/2016 20.41 20.41 20.2 20.28 96,090
11/17/2016 20.19 20.41 20.17 20.36 69,865
11/16/2016 20.33 20.4527 20.22 20.3 260,778
11/15/2016 20.12 20.3389 20.1 20.29 118,976
11/14/2016 20.29 20.33 19.84 20.22 214,773
11/11/2016 20.24 20.42 20.05 20.42 142,035
11/10/2016 20.54 20.5656 20.08 20.14 288,237
11/09/2016 21.01 21.08 20.59 20.8 175,824
11/08/2016 21.35 21.4 21.04 21.22 73,652
11/07/2016 21.39 21.4 21.2 21.38 32,499
11/04/2016 21.11 21.38 21.106 21.38 62,169
11/03/2016 21.33 21.35 21.1 21.15 107,777
11/02/2016 21.54 21.58 21.34 21.46 106,317
11/01/2016 21.53 21.682 21.3 21.48 119,051
10/31/2016 21.55 21.55 21.3601 21.51 64,647
10/28/2016 21.48 21.5742 21.41 21.5 68,757
10/27/2016 21.69 21.69 21.4 21.51 45,718
10/26/2016 21.84 21.84 21.691 21.74 46,698
10/25/2016 21.59 21.9 21.56 21.86 60,882
10/24/2016 21.58 21.65 21.46 21.56 60,403
10/21/2016 21.46 21.64 21.46 21.57 56,183
10/20/2016 21.86 21.91 21.41 21.49 80,097
10/19/2016 21.58 21.83 21.58 21.76 46,758
10/18/2016 21.31 21.67 21.28 21.66 78,356
10/17/2016 21.48 21.48 21.24 21.34 64,364
10/14/2016 21.6 21.74 21.33 21.43 104,472
10/13/2016 21.57 21.74 21.54 21.7 65,438
10/12/2016 21.75 21.79 21.52 21.56 58,453
10/11/2016 22 22.03 21.87 21.91 51,548
10/10/2016 21.86 22.03 21.84 22.02 43,258
10/07/2016 22.05 22.1 21.71 21.79 72,564
10/06/2016 22.22 22.269 22.01 22.03 72,332
10/05/2016 22.47 22.47 22.16 22.3 35,829
10/04/2016 22.53 22.53 22.25 22.45 37,482
10/03/2016 22.65 22.6683 22.4 22.47 54,970
09/30/2016 22.53 22.692 22.53 22.68 57,398
09/29/2016 22.72 22.73 22.53 22.53 52,720
09/28/2016 22.72 22.88 22.643 22.75 49,443
09/27/2016 22.63 22.74 22.62 22.65 56,789
09/26/2016 22.48 22.68 22.4101 22.68 51,626
09/23/2016 22.44 22.49 22.32 22.45 65,175
09/22/2016 22.35 22.47 22.25 22.455 85,718
09/21/2016 22.1 22.2674 22.03 22.25 63,141
09/20/2016 21.98 22.213 21.94 22.01 62,469
09/19/2016 21.8 21.93 21.62 21.93 46,575
09/16/2016 21.97 21.99 21.6582 21.75 85,693
09/15/2016 21.85 22.1 21.85 22.04 76,954
09/14/2016 21.82 22.0399 21.7648 21.89 89,117
09/13/2016 22.38 22.3812 21.72 21.82 160,135
09/12/2016 22.4 22.5 22.35 22.49 47,583
09/09/2016 22.93 22.95 22.44 22.54 117,349
09/08/2016 23.08 23.08 23.02 23.07 52,110
09/07/2016 23.12 23.1647 23.04 23.06 48,078
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?