Nuveen Massachusetts Premium Income Municipal Fund Historical Stock Prices

NMT 
$13.1
*  
0.03
0.23%
Get NMT Alerts
*Delayed - data as of Nov. 25, 2014 15:23 ET  -  Find a broker to begin trading NMT now
Exchange: NYSE

Community Rating:
View:    NMT Real Time
 
 
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 24-NOV-2013 TO 24-NOV-2014

Date Open High Low Close / Last Volume
15:23  13.08  13.10  13.01  13.10 18,627
11/24/2014 13.111 13.19 13.01 13.07 79,762
11/21/2014 13.08 13.14 13.08 13.1 6,629
11/20/2014 13.1 13.13 13.06 13.13 25,060
11/19/2014 13.06 13.13 13.06 13.0899 9,113
11/18/2014 13.14 13.16 13.06 13.06 9,726
11/17/2014 13.21 13.21 13.08 13.08 30,644
11/14/2014 13.22 13.22 13.2 13.2 2,226
11/13/2014 13.19 13.2 13.16 13.17 13,899
11/12/2014 13.19 13.215 13.19 13.2 4,616
11/11/2014 13.26 13.2798 13.24 13.24 5,883
11/10/2014 13.24 13.29 13.24 13.27 4,504
11/07/2014 13.26 13.27 13.24 13.26 10,501
11/06/2014 13.28 13.35 13.22 13.35 17,670
11/05/2014 13.25 13.2928 13.25 13.27 3,427
11/04/2014 13.32 13.32 13.2 13.29 23,198
11/03/2014 13.28 13.34 13.25 13.2699 26,512
10/31/2014 13.24 13.24 13.23 13.24 336
10/30/2014 13.33 13.33 13.27 13.27 6,000
10/29/2014 13.29 13.3 13.24 13.27 3,729
10/28/2014 13.2899 13.2899 13.19 13.22 12,218
10/27/2014 13.27 13.29 13.25 13.26 5,607
10/24/2014 13.25 13.26 13.21 13.22 6,834
10/23/2014 13.26 13.28 13.25 13.25 1,256
10/22/2014 13.24 13.278 13.22 13.25 11,023
10/21/2014 13.24 13.31 13.22 13.31 25,826
10/20/2014 13.23 13.28 13.16 13.27 17,679
10/17/2014 13.26 13.31 13.21 13.27 4,935
10/16/2014 13.22 13.31 13.19 13.25 15,369
10/15/2014 13.22 13.3008 13.22 13.26 8,372
10/14/2014 13.24 13.251 13.205 13.22 8,484
10/13/2014 13.2675 13.2675 13.2675 13.2675 00
10/10/2014 13.35 13.35 13.2675 13.2675 4,842
10/09/2014 13.38 13.42 13.3493 13.41 3,097
10/08/2014 13.27 13.37 13.27 13.34 4,603
10/07/2014 13.29 13.32 13.29 13.3156 4,770
10/06/2014 13.24 13.34 13.24 13.31 8,479
10/03/2014 13.2701 13.344 13.24 13.2832 8,611
10/02/2014 13.29 13.3799 13.2 13.3799 14,102
10/01/2014 13.31 13.31 13.2 13.22 17,299
09/30/2014 13.31 13.36 13.24 13.26 15,301
09/29/2014 13.25 13.31 13.2 13.31 12,076
09/26/2014 13.25 13.35 13.2485 13.35 8,927
09/25/2014 13.28 13.3 13.2 13.3 16,334
09/24/2014 13.23 13.29 13.23 13.27 4,097
09/23/2014 13.23 13.23 13.1 13.23 22,556
09/22/2014 13.21 13.225 13.2 13.2 6,797
09/19/2014 13.22 13.23 13.18 13.23 11,885
09/18/2014 13.2 13.2153 13.2 13.2 6,503
09/17/2014 13.28 13.28 13.2101 13.24 10,430
09/16/2014 13.19 13.26 13.11 13.26 32,555
09/15/2014 13.23 13.25 13.2 13.25 6,351
09/12/2014 13.15 13.24 13.15 13.24 9,658
09/11/2014 13.17 13.205 13.13 13.2 22,380
09/10/2014 13.21 13.22 13.2 13.2 4,305
09/09/2014 13.2689 13.2689 13.22 13.2388 5,518
09/08/2014 13.222 13.2701 13.21 13.2699 8,067
09/05/2014 13.2399 13.25 13.19 13.2499 10,701
09/04/2014 13.19 13.25 13.18 13.23 6,717
09/03/2014 13.26 13.26 13.18 13.232 9,722
09/02/2014 13.2 13.25 13.109 13.23 27,136
08/29/2014 13.11 13.23 13.11 13.2 20,280
08/28/2014 13.03 13.18 13.03 13.1 16,120
08/27/2014 13.24 13.241 13.07 13.07 30,982
08/26/2014 13.18 13.2 13.14 13.1886 6,009
08/25/2014 13.14 13.2 13.12 13.14 5,349
08/22/2014 13.21 13.26 13.119 13.18 14,666
08/21/2014 13.19 13.23 13.16 13.21 7,135
08/20/2014 13.2 13.3 13.19 13.19 9,181
08/19/2014 13.1 13.2036 13.0699 13.15 32,811
08/18/2014 13.09 13.15 13.01 13.01 38,334
08/15/2014 13.23 13.24 13.12 13.148 4,470
08/14/2014 13.2628 13.267 13.17 13.17 7,745
08/13/2014 13.27 13.29 13.2301 13.2301 10,859
08/12/2014 13.31 13.319 13.29 13.3 4,457
08/11/2014 13.2448 13.37 13.2448 13.31 16,480
08/08/2014 13.22 13.3001 13.22 13.3 8,390
08/07/2014 13.09 13.22 13.09 13.2052 9,968
08/06/2014 13.15 13.24 13.11 13.15 27,723
08/05/2014 12.93 13.18 12.93 13.18 36,685
08/04/2014 13.13 13.13 12.93 12.95 8,571
08/01/2014 13.07 13.11 13.059 13.09 14,199
07/31/2014 13.1 13.1 12.93 12.9957 29,645
07/30/2014 13.37 13.37 13.07 13.07 21,733
07/29/2014 13.34 13.4 13.29 13.4 10,973
07/28/2014 13.414 13.414 13.2996 13.31 27,150
07/25/2014 13.44 13.4447 13.37 13.42 7,413
07/24/2014 13.38 13.41 13.35 13.38 1,901
07/23/2014 13.49 13.49 13.38 13.38 7,082
07/22/2014 13.45 13.47 13.4 13.46 17,902
07/21/2014 13.36 13.5 13.36 13.44 3,155
07/18/2014 13.4 13.484 13.39 13.39 10,495
07/17/2014 13.47 13.53 13.44 13.49 11,878
07/16/2014 13.46 13.49 13.38 13.44 18,588
07/15/2014 13.57 13.6143 13.48 13.5 15,117
07/14/2014 13.56 13.75 13.5301 13.58 27,408
07/11/2014 13.47 13.6099 13.37 13.6099 11,750
07/10/2014 13.53 13.56 13.42 13.46 6,530
07/09/2014 13.52 13.52 13.5 13.52 5,124
07/08/2014 13.47 13.61 13.44 13.54 19,565
07/07/2014 13.38 13.5099 13.3699 13.46 23,419
07/03/2014 13.4 13.4201 13.3378 13.4 28,523
07/02/2014 13.31 13.43 13.3 13.43 45,000
07/01/2014 13.37 13.38 13.26 13.31 31,217
06/30/2014 13.34 13.36 13.25 13.328 30,620
06/27/2014 13.29 13.358 13.29 13.34 14,576
06/26/2014 13.3 13.3968 13.25 13.35 14,362
06/25/2014 13.26 13.399 13.26 13.32 11,667
06/24/2014 13.33 13.37 13.31 13.31 29,732
06/23/2014 13.31 13.32 13.2501 13.3 18,755
06/20/2014 13.29 13.34 13.18 13.34 24,526
06/19/2014 13.25 13.33 13.221 13.33 14,314
06/18/2014 12.95 13.2901 12.95 13.28 104,604
06/17/2014 13.15 13.27 13 13 39,802
06/16/2014 13.12 13.25 13.11 13.22 18,245
06/13/2014 13.2 13.2 13.11 13.179 10,647
06/12/2014 13.26 13.28 13.1301 13.21 20,788
06/11/2014 13.16 13.25 13.09 13.25 54,462
06/10/2014 13.24 13.35 13.2 13.2 19,076
06/09/2014 13.22 13.34 13.2199 13.28 20,576
06/06/2014 13.2001 13.32 13.2001 13.22 3,770
06/05/2014 13.0811 13.24 13.0811 13.24 6,108
06/04/2014 13.271 13.31 13.21 13.22 7,649
06/03/2014 13.35 13.35 13.27 13.27 7,436
06/02/2014 13.37 13.4 13.3 13.3 2,258
05/30/2014 13.35 13.37 13.2699 13.33 18,274
05/29/2014 13.3101 13.5001 13.3101 13.38 21,523
05/28/2014 13.38 13.38 13.2925 13.31 2,965
05/27/2014 13.26 13.33 13.26 13.3256 15,371
05/23/2014 13.29 13.3062 13.21 13.26 5,879
05/22/2014 13.34 13.34 13.27 13.29 5,716
05/21/2014 13.33 13.35 13.251 13.31 10,676
05/20/2014 13.3 13.34 13.27 13.3099 6,473
05/19/2014 13.36 13.36 13.29 13.29 5,050
05/16/2014 13.33 13.33 13.3 13.32 5,045
05/15/2014 13.32 13.34 13.31 13.31 5,752
05/14/2014 13.2699 13.3 13.2699 13.3 5,082
05/13/2014 13.21 13.28 13.21 13.25 1,784
05/12/2014 13.27 13.2899 13.27 13.27 10,013
05/09/2014 13.26 13.2999 13.25 13.28 6,854
05/08/2014 13.26 13.29 13.26 13.28 5,269
05/07/2014 13.28 13.32 13.24 13.27 31,369
05/06/2014 13.21 13.27 13.21 13.23 7,769
05/05/2014 13.29 13.29 13.241 13.27 2,403
05/02/2014 13.31 13.31 13.26 13.26 2,187
05/01/2014 13.32 13.33 13.23 13.28 25,399
04/30/2014 13.22 13.3 13.22 13.3 6,951
04/29/2014 13.35 13.35 13.15 13.19 19,553
04/28/2014 13.21 13.26 13.12 13.18 18,708
04/25/2014 13.15 13.23 13.1399 13.15 5,825
04/24/2014 13.0847 13.18 13.06 13.14 10,870
04/23/2014 12.99 13.12 12.99 13.0899 12,993
04/22/2014 13.03 13.07 12.96 12.9801 29,585
04/21/2014 12.98 13.0162 12.93 12.93 11,591
04/17/2014 12.95 12.9658 12.9 12.91 6,021
04/16/2014 12.91 13.03 12.91 12.9556 28,117
04/15/2014 12.95 13.01 12.9 12.9201 16,228
04/14/2014 12.89 12.958 12.86 12.87 14,006
04/11/2014 12.89 13.11 12.81 12.89 29,422
04/10/2014 12.89 12.944 12.87 12.89 15,843
04/09/2014 12.87 12.89 12.85 12.87 12,036
04/08/2014 12.85 12.88 12.815 12.85 15,723
04/07/2014 12.82 12.86 12.75 12.84 39,061
04/04/2014 12.76 12.84 12.73 12.75 23,929
04/03/2014 12.73 12.78 12.72 12.73 6,162
04/02/2014 12.78 12.78 12.7 12.7 25,885
04/01/2014 12.78 12.78 12.685 12.72 12,809
03/31/2014 12.7163 12.76 12.7163 12.76 1,878
03/28/2014 12.74 12.79 12.72 12.78 5,462
03/27/2014 12.82 12.82 12.75 12.75 7,582
03/26/2014 12.7 12.73 12.682 12.73 5,226
03/25/2014 12.63 12.71 12.591 12.69 14,173
03/24/2014 12.59 12.73 12.59 12.73 3,962
03/21/2014 12.66 12.68 12.62 12.64 4,013
03/20/2014 12.57 12.65 12.57 12.65 7,608
03/19/2014 12.75 12.84 12.65 12.66 22,449
03/18/2014 12.8 12.8 12.8 12.8 309
03/17/2014 12.8 12.87 12.8 12.84 8,111
03/14/2014 12.72 12.82 12.72 12.8 2,221
03/13/2014 12.74 12.8 12.74 12.77 8,891
03/12/2014 12.7301 12.7301 12.7 12.72 8,580
03/11/2014 12.7399 12.7466 12.73 12.74 1,203
03/10/2014 12.71 12.75 12.69 12.75 6,398
03/07/2014 12.76 12.76 12.64 12.72 6,975
03/06/2014 12.82 12.868 12.76 12.77 8,904
03/05/2014 12.84 12.84 12.8 12.81 2,960
03/04/2014 12.85 12.89 12.82 12.85 14,643
03/03/2014 12.75 12.8199 12.75 12.8199 3,920
02/28/2014 12.74 12.75 12.71 12.75 10,041
02/27/2014 12.69 12.75 12.69 12.75 10,768
02/26/2014 12.7 12.74 12.68 12.68 3,416
02/25/2014 12.69 12.7378 12.68 12.6942 8,455
02/24/2014 12.69 12.74 12.69 12.73 7,704
02/21/2014 12.65 12.69 12.65 12.69 3,205
02/20/2014 12.56 12.68 12.56 12.64 5,569
02/19/2014 12.59 12.68 12.59 12.61 4,380
02/18/2014 12.66 12.66 12.57 12.59 11,795
02/14/2014 12.66 12.6899 12.6 12.6 9,752
02/13/2014 12.71 12.7582 12.66 12.67 3,984
02/12/2014 12.7 12.7415 12.66 12.69 4,662
02/11/2014 12.78 12.81 12.78 12.78 3,624
02/10/2014 12.7103 12.8 12.7103 12.8 7,087
02/07/2014 12.71 12.78 12.7 12.73 8,947
02/06/2014 12.68 12.73 12.6704 12.72 4,117
02/05/2014 12.65 12.65 12.6401 12.6401 2,154
02/04/2014 12.72 12.778 12.66 12.67 6,681
02/03/2014 12.72 12.803 12.71 12.803 11,714
01/31/2014 12.71 12.77 12.686 12.73 13,993
01/30/2014 12.5996 12.69 12.5996 12.67 4,604
01/29/2014 12.65 12.65 12.6 12.6055 6,022
01/28/2014 12.57 12.66 12.57 12.63 18,936
01/27/2014 12.67 12.67 12.58 12.58 1,163
01/24/2014 12.62 12.67 12.6 12.67 7,494
01/23/2014 12.61 12.69 12.61 12.672 8,176
01/22/2014 12.63 12.65 12.441 12.59 26,013
01/21/2014 12.57 12.59 12.54 12.54 22,548
01/17/2014 12.55 12.63 12.49 12.6 24,116
01/16/2014 12.47 12.55 12.43 12.54 14,068
01/15/2014 12.49 12.56 12.48 12.48 26,845
01/14/2014 12.43 12.52 12.43 12.48 4,936
01/13/2014 12.47 12.52 12.41 12.49 7,632
01/10/2014 12.24 12.52 12.24 12.52 14,514
01/09/2014 12.38 12.459 12.3 12.3 29,451
01/08/2014 12.33 12.46 12.275 12.4 24,870
01/07/2014 12.41 12.439 12.3325 12.3325 11,092
01/06/2014 12.215 12.44 12.215 12.409 67,826
01/03/2014 12.27 12.27 12.14 12.21 39,990
01/02/2014 12.138 12.152 12.05 12.11 10,234
12/31/2013 12.12 12.23 12.061 12.12 29,888
12/30/2013 12.07 12.23 12.03 12.17 64,935
12/27/2013 12.23 12.24 12.08 12.13 23,864
12/26/2013 12.29 12.29 12.15 12.24 39,561
12/24/2013 12.25 12.27 12.15 12.27 11,093
12/23/2013 12.3 12.309 12.22 12.27 56,929
12/20/2013 12.2 12.3 12.15 12.25 42,637
12/19/2013 12.15 12.249 12.15 12.19 50,910
12/18/2013 12.01 12.1799 12 12.13 27,972
12/17/2013 11.83 12.07 11.83 11.995 96,599
12/16/2013 11.9 11.901 11.83 11.85 32,536
12/13/2013 11.894 11.919 11.83 11.91 13,329
12/12/2013 11.9 11.956 11.81 11.9 48,629
12/11/2013 11.97 12 11.91 11.95 7,017
12/10/2013 11.93 12.03 11.93 11.99 16,771
12/09/2013 11.98 12 11.9 11.99 8,464
12/06/2013 11.963 12.09 11.9301 12.03 17,402
12/05/2013 12.09 12.15 12.0201 12.06 9,858
12/04/2013 12 12.1199 11.91 12.1 51,619
12/03/2013 12.13 12.13 12.07 12.09 14,522
12/02/2013 12.05 12.09 11.95 12.09 32,522
11/29/2013 12.0792 12.15 12.0792 12.13 20,264
11/27/2013 12.046 12.14 12.02 12.06 15,637
11/26/2013 12.11 12.2 12.025 12.04 32,367
11/25/2013 12.111 12.2 12.08 12.16 32,408
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?