Nuveen Massachusetts Premium Income Municipal Fund Historical Stock Prices

NMT 
$13.36
*  
0.02
0.15%
Get NMT Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading NMT 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: 1 Year, From 20-APR-2014 TO 20-APR-2015

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  13.30  13.38  13.31  13.36 4,169
04/20/2015 13.31 13.38 13.31 13.36 4,169
04/17/2015 13.25 13.36 13.25 13.34 18,195
04/16/2015 13.33 13.37 13.33 13.37 8,103
04/15/2015 13.33 13.36 13.32 13.36 17,650
04/14/2015 13.334 13.35 13.3087 13.3087 14,967
04/13/2015 13.29 13.35 13.26 13.29 6,285
04/10/2015 13.3848 13.39 13.2901 13.34 13,957
04/09/2015 13.35 13.38 13.3 13.3768 22,593
04/08/2015 13.38 13.4 13.32 13.36 10,903
04/07/2015 13.39 13.39 13.33 13.38 10,235
04/06/2015 13.36 13.43 13.31 13.36 27,560
04/02/2015 13.45 13.45 13.36 13.39 10,992
04/01/2015 13.43 13.43 13.376 13.41 5,485
03/31/2015 13.35 13.4 13.32 13.4 9,150
03/30/2015 13.36 13.36 13.33 13.34 6,822
03/27/2015 13.35 13.3869 13.27 13.38 15,825
03/26/2015 13.338 13.36 13.31 13.36 7,363
03/25/2015 13.37 13.37 13.33 13.34 8,939
03/24/2015 13.37 13.38 13.34 13.36 33,505
03/23/2015 13.36 13.43 13.36 13.38 9,534
03/20/2015 13.33 13.3881 13.32 13.36 12,485
03/19/2015 13.3401 13.3909 13.25 13.35 10,380
03/18/2015 13.31 13.4 13.31 13.39 10,804
03/17/2015 13.262 13.262 13.262 13.262 200
03/16/2015 13.31 13.35 13.27 13.28 9,350
03/13/2015 13.35 13.3599 13.3 13.35 3,335
03/12/2015 13.3401 13.3401 13.32 13.3389 6,592
03/11/2015 13.31 13.32 13.31 13.32 1,557
03/10/2015 13.38 13.3806 13.355 13.36 1,359
03/09/2015 13.39 13.39 13.33 13.35 5,131
03/06/2015 13.45 13.46 13.35 13.36 10,808
03/05/2015 13.433 13.48 13.431 13.47 15,185
03/04/2015 13.47 13.55 13.45 13.475 10,308
03/03/2015 13.46 13.46 13.4 13.41 5,410
03/02/2015 13.52 13.52 13.39 13.42 6,019
02/27/2015 13.4 13.5 13.3887 13.5 4,783
02/26/2015 13.37 13.4041 13.3601 13.39 8,443
02/25/2015 13.46 13.46 13.39 13.4 2,017
02/24/2015 13.35 13.4 13.35 13.4 4,239
02/23/2015 13.36 13.45 13.33 13.3999 4,685
02/20/2015 13.34 13.36 13.32 13.36 2,555
02/19/2015 13.28 13.36 13.2 13.35 12,530
02/18/2015 13.18 13.29 13.17 13.27 24,177
02/17/2015 13.244 13.26 13.17 13.17 39,802
02/13/2015 13.3 13.34 13.23 13.23 20,767
02/12/2015 13.39 13.41 13.3 13.301 16,315
02/11/2015 13.53 13.53 13.38 13.38 22,438
02/10/2015 13.5201 13.5201 13.45 13.46 6,230
02/09/2015 13.63 13.64 13.55 13.55 9,031
02/06/2015 13.64 13.64 13.55 13.55 9,121
02/05/2015 13.7099 13.7099 13.638 13.66 4,241
02/04/2015 13.69 13.705 13.6 13.6515 20,347
02/03/2015 13.72 13.78 13.69 13.69 32,454
02/02/2015 13.75 13.75 13.7272 13.74 9,838
01/30/2015 13.7 13.75 13.7 13.75 21,717
01/29/2015 13.738 13.75 13.7082 13.73 6,107
01/28/2015 13.67 13.74 13.65 13.74 17,940
01/27/2015 13.57 13.63 13.57 13.61 8,756
01/26/2015 13.56 13.61 13.56 13.61 10,163
01/23/2015 13.55 13.5599 13.54 13.55 790
01/22/2015 13.57 13.58 13.5584 13.56 8,193
01/21/2015 13.56 13.6 13.56 13.56 12,923
01/20/2015 13.54 13.58 13.52 13.55 14,912
01/16/2015 13.55 13.55 13.52 13.52 11,152
01/15/2015 13.52 13.59 13.52 13.54 25,422
01/14/2015 13.45 13.57 13.45 13.54 17,056
01/13/2015 13.41 13.4799 13.41 13.45 5,938
01/12/2015 13.5 13.5136 13.4572 13.51 1,280
01/09/2015 13.39 13.4899 13.39 13.4532 7,097
01/08/2015 13.45 13.51 13.44 13.44 12,959
01/07/2015 13.37 13.5 13.37 13.4552 16,946
01/06/2015 13.28 13.44 13.28 13.39 17,764
01/05/2015 13.28 13.31 13.228 13.27 10,581
01/02/2015 13.228 13.29 13.228 13.29 5,006
12/31/2014 13.27 13.28 13.22 13.24 13,035
12/30/2014 13.12 13.21 13.12 13.21 17,761
12/29/2014 13.15 13.1752 13.11 13.12 20,980
12/26/2014 13.21 13.23 13.13 13.17 9,620
12/24/2014 13.14 13.14 13.11 13.13 2,773
12/23/2014 13.16 13.23 13.1464 13.16 20,881
12/22/2014 13.18 13.24 13.11 13.15 24,908
12/19/2014 13.223 13.24 13.16 13.23 12,885
12/18/2014 13.257 13.257 13.1464 13.18 2,579
12/17/2014 13.15 13.25 13.14 13.19 17,348
12/16/2014 13.17 13.2 13.14 13.14 14,013
12/15/2014 13.13 13.2 13.13 13.16 14,534
12/12/2014 13.1 13.15 13.1 13.11 21,673
12/11/2014 13.13 13.13 13.04 13.07 13,926
12/10/2014 13.12 13.1699 13.12 13.16 9,542
12/09/2014 13.16 13.17 13.12 13.12 9,329
12/08/2014 13.16 13.174 13.12 13.12 10,256
12/05/2014 13.16 13.19 13.14 13.19 9,446
12/04/2014 13.21 13.239 13.18 13.21 17,442
12/03/2014 13.17 13.21 13.14 13.17 17,107
12/02/2014 13.2 13.2 13.11 13.13 24,615
12/01/2014 13.1 13.17 13.09 13.14 8,355
11/28/2014 13.11 13.12 13.1 13.12 1,261
11/26/2014 13.11 13.15 13.01 13.12 21,004
11/25/2014 13.04 13.1 13.01 13.1 20,376
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
*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?