Nuveen Premier Municipal Income Fund, Inc. Historical Stock Prices

NPF 
$13.26
*  
0.0053
0.04%
Get NPF Alerts
*Delayed - data as of Aug. 4, 2015 14:00 ET  -  Find a broker to begin trading NPF now
Exchange: NYSE

Community Rating:
View:    NPF 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

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

Select the Timeframe:

Results for: 1 Year, From 03-AUG-2014 TO 03-AUG-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.
14:00  13.26  13.28  13.26  13.26 22,115
08/03/2015 13.23 13.28 13.19 13.2653 17,990
07/31/2015 13.17 13.23 13.16 13.23 24,612
07/30/2015 13.16 13.16 13.1048 13.14 18,917
07/29/2015 13.08 13.15 13.03 13.15 30,041
07/28/2015 13.07 13.09 13.03 13.09 9,661
07/27/2015 12.99 13.08 12.99 13.06 30,181
07/24/2015 12.94 13.01 12.94 12.99 22,498
07/23/2015 12.97 13 12.92 12.94 19,084
07/22/2015 12.94 13 12.9 12.9 28,470
07/21/2015 12.96 13 12.95 13 45,690
07/20/2015 12.98 13 12.95 12.95 25,254
07/17/2015 12.98 13.0001 12.96 12.97 29,322
07/16/2015 12.97 13.02 12.97 13.02 17,359
07/15/2015 12.94 12.99 12.93 12.98 25,965
07/14/2015 12.91 12.96 12.9 12.95 29,461
07/13/2015 12.98 12.98 12.935 12.98 10,704
07/10/2015 13.05 13.06 13.01 13.06 14,284
07/09/2015 13.09 13.09 13.06 13.08 32,820
07/08/2015 13.1 13.1199 13.06 13.08 21,777
07/07/2015 13.06 13.1 13.05 13.1 37,909
07/06/2015 12.94 13.12 12.94 13.02 40,864
07/02/2015 12.9 12.96 12.9 12.96 16,857
07/01/2015 12.93 12.94 12.86 12.9 94,815
06/30/2015 12.89 12.9368 12.89 12.9 69,845
06/29/2015 13.07 13.07 12.88 12.89 72,769
06/26/2015 13.04 13.06 13.03 13.06 44,582
06/25/2015 13.09 13.11 13.06 13.08 73,793
06/24/2015 13.05 13.1 13.04 13.1 20,678
06/23/2015 12.95 13.05 12.95 13.05 77,550
06/22/2015 12.96 13.02 12.94 13.02 55,304
06/19/2015 12.95 13.03 12.94 13 39,983
06/18/2015 12.96 13 12.94 12.94 30,482
06/17/2015 12.87 12.96 12.87 12.96 48,306
06/16/2015 12.88 12.93 12.863 12.91 16,172
06/15/2015 12.92 12.93 12.85 12.9 61,332
06/12/2015 12.82 12.89 12.81 12.89 302,005
06/11/2015 12.81 12.85 12.79 12.83 79,718
06/10/2015 12.87 12.91 12.82 12.84 64,840
06/09/2015 12.9 12.93 12.8599 12.89 62,040
06/08/2015 12.96 13 12.89 12.95 64,213
06/05/2015 12.98 13 12.95 12.97 18,275
06/04/2015 13.08 13.14 13.03 13.03 65,498
06/03/2015 13.17 13.19 13.09 13.09 52,879
06/02/2015 13.22 13.22 13.12 13.2 39,265
06/01/2015 13.26 13.26 13.2 13.22 26,012
05/29/2015 13.22 13.22 13.1534 13.18 50,238
05/28/2015 13.13 13.16 13.1 13.14 25,261
05/27/2015 13.16 13.22 13.1101 13.13 32,476
05/26/2015 13.12 13.17 13.116 13.13 22,648
05/22/2015 13.24 13.24 12.91 13.16 52,545
05/21/2015 13.22 13.27 13.22 13.24 25,183
05/20/2015 13.26 13.26 13.2 13.26 35,604
05/19/2015 13.2 13.29 13.2 13.21 34,056
05/18/2015 13.38 13.38 13.22 13.26 46,901
05/15/2015 13.36 13.4186 13.28 13.4 54,014
05/14/2015 13.27 13.34 13.25 13.33 36,418
05/13/2015 13.25 13.3 13.19 13.24 25,950
05/12/2015 13.28 13.31 13.23 13.28 36,705
05/11/2015 13.36 13.39 13.28 13.28 54,125
05/08/2015 13.4 13.43 13.34 13.41 20,082
05/07/2015 13.3 13.36 13.23 13.31 101,327
05/06/2015 13.59 13.62 13.32 13.32 132,189
05/05/2015 13.61 13.61 13.55 13.59 21,118
05/04/2015 13.63 13.63 13.59 13.59 14,414
05/01/2015 13.75 13.75 13.61 13.61 17,358
04/30/2015 13.73 13.73 13.69 13.73 32,283
04/29/2015 13.73 13.74 13.7 13.73 34,819
04/28/2015 13.75 13.77 13.74 13.75 41,418
04/27/2015 13.77 13.77 13.72 13.74 26,196
04/24/2015 13.75 13.77 13.71 13.77 28,069
04/23/2015 13.74 13.7698 13.7345 13.74 26,618
04/22/2015 13.74 13.77 13.66 13.74 121,274
04/21/2015 13.75 13.75 13.72 13.74 18,810
04/20/2015 13.73 13.76 13.7101 13.73 30,982
04/17/2015 13.73 13.74 13.68 13.73 57,214
04/16/2015 13.72 13.76 13.71 13.72 38,870
04/15/2015 13.77 13.78 13.7 13.75 35,776
04/14/2015 13.7 13.77 13.7 13.77 25,873
04/13/2015 13.74 13.74 13.67 13.67 22,843
04/10/2015 13.78 13.82 13.74 13.79 29,436
04/09/2015 13.85 13.85 13.75 13.75 12,482
04/08/2015 13.81 13.84 13.81 13.82 11,873
04/07/2015 13.82 13.87 13.81 13.81 28,338
04/06/2015 13.79 13.84 13.77 13.78 30,815
04/02/2015 13.75 13.8 13.75 13.75 53,339
04/01/2015 13.96 14 13.83 13.84 63,023
03/31/2015 13.86 13.95 13.78 13.9 77,733
03/30/2015 13.83 13.83 13.7657 13.83 49,241
03/27/2015 13.81 13.84 13.76 13.76 40,359
03/26/2015 13.83 13.83 13.73 13.73 26,823
03/25/2015 13.86 13.86 13.79 13.82 13,304
03/24/2015 13.8 13.86 13.77 13.86 23,153
03/23/2015 13.85 13.86 13.77 13.77 36,344
03/20/2015 13.76 13.77 13.71 13.76 40,288
03/19/2015 13.8 13.81 13.67 13.67 34,290
03/18/2015 13.68 13.8 13.6304 13.8 37,086
03/17/2015 13.73 13.73 13.61 13.62 17,634
03/16/2015 13.72 13.73 13.67 13.73 20,708
03/13/2015 13.69 13.74 13.69 13.72 10,926
03/12/2015 13.8 13.81 13.71 13.74 18,447
03/11/2015 13.72 13.74 13.71 13.71 14,815
03/10/2015 13.8 13.82 13.77 13.77 48,979
03/09/2015 13.84 13.84 13.721 13.79 30,346
03/06/2015 13.9 13.9 13.74 13.74 54,941
03/05/2015 14.01 14.03 13.95 13.98 14,941
03/04/2015 14 14.02 13.98 14.01 9,863
03/03/2015 14.02 14.04 13.91 13.98 34,074
03/02/2015 14.11 14.11 14 14.02 34,043
02/27/2015 13.95 14.11 13.95 14.11 32,331
02/26/2015 13.97 13.99 13.91 13.96 23,364
02/25/2015 14.01 14.02 13.99 14.02 44,287
02/24/2015 13.9 13.92 13.84 13.92 19,413
02/23/2015 13.9 13.92 13.87 13.9 24,799
02/20/2015 13.78 13.85 13.7594 13.84 43,703
02/19/2015 13.7 13.81 13.7 13.72 40,921
02/18/2015 13.61 13.747 13.55 13.7 91,441
02/17/2015 13.87 13.87 13.54 13.6 78,535
02/13/2015 13.86 13.9 13.86 13.86 25,271
02/12/2015 13.91 13.95 13.91 13.93 33,579
02/11/2015 14.05 14.05 13.92 13.93 35,029
02/10/2015 14.16 14.16 14.054 14.1 62,599
02/09/2015 14.24 14.24 14.11 14.11 45,804
02/06/2015 14.29 14.29 14.18 14.22 43,230
02/05/2015 14.37 14.37 14.2601 14.31 54,483
02/04/2015 14.38 14.38 14.279 14.34 21,697
02/03/2015 14.44 14.46 14.36 14.39 80,503
02/02/2015 14.45 14.49 14.41 14.45 48,424
01/30/2015 14.35 14.4414 14.35 14.43 61,928
01/29/2015 14.34 14.36 14.27 14.32 45,481
01/28/2015 14.33 14.33 14.2499 14.31 80,450
01/27/2015 14.27 14.29 14.2426 14.28 22,040
01/26/2015 14.2 14.22 14.18 14.21 26,061
01/23/2015 14.21 14.21 14.15 14.18 30,912
01/22/2015 14.19 14.2 14.14 14.14 50,873
01/21/2015 14.22 14.22 14.1101 14.13 50,198
01/20/2015 14.27 14.27 14.19 14.19 21,919
01/16/2015 14.3 14.3 14.19 14.19 15,741
01/15/2015 14.16 14.269 14.16 14.26 51,229
01/14/2015 14.21 14.26 14.13 14.16 111,091
01/13/2015 14.28 14.28 14.2 14.22 38,896
01/12/2015 14.28 14.3 14.23 14.3 21,382
01/09/2015 14.2 14.25 14.18 14.24 35,727
01/08/2015 14.2 14.25 14.12 14.15 51,369
01/07/2015 14.18 14.43 14.15 14.22 73,826
01/06/2015 14.06 14.14 14.04 14.13 45,035
01/05/2015 13.98 14.05 13.85 14.01 137,940
01/02/2015 13.95 14.03 13.911 14.01 30,323
12/31/2014 14.03 14.05 13.93 13.97 34,671
12/30/2014 13.9 14 13.83 13.95 84,717
12/29/2014 13.94 13.94 13.87 13.94 21,512
12/26/2014 13.98 13.98 13.9 13.94 8,917
12/24/2014 13.9 13.98 13.9 13.96 18,789
12/23/2014 14.07 14.1 13.7999 13.95 180,915
12/22/2014 13.89 13.9999 13.87 13.9099 31,763
12/19/2014 13.91 13.94 13.88 13.94 43,497
12/18/2014 13.83 13.93 13.82 13.92 36,107
12/17/2014 13.75 13.82 13.74 13.81 87,559
12/16/2014 13.76 13.79 13.75 13.77 44,616
12/15/2014 13.9 13.93 13.77 13.81 50,896
12/12/2014 13.82 13.88 13.82 13.88 28,489
12/11/2014 13.88 13.9 13.79 13.8 29,072
12/10/2014 13.94 13.99 13.94 13.95 35,103
12/09/2014 13.95 13.98 13.87 13.88 86,172
12/08/2014 13.84 13.9647 13.834 13.96 33,448
12/05/2014 13.89 13.93 13.81 13.86 37,959
12/04/2014 13.83 13.92 13.83 13.91 50,653
12/03/2014 13.68 13.82 13.68 13.82 52,472
12/02/2014 13.65 13.72 13.64 13.71 47,502
12/01/2014 13.7 13.7 13.57 13.66 59,299
11/28/2014 13.61 13.64 13.56 13.63 9,811
11/26/2014 13.59 13.591 13.54 13.55 27,850
11/25/2014 13.62 13.62 13.54 13.55 32,395
11/24/2014 13.62 13.63 13.55 13.56 29,692
11/21/2014 13.64 13.66 13.57 13.57 37,242
11/20/2014 13.63 13.66 13.58 13.59 61,323
11/19/2014 13.59 13.66 13.57 13.58 37,005
11/18/2014 13.64 13.64 13.58 13.6 34,478
11/17/2014 13.68 13.68 13.58 13.58 44,454
11/14/2014 13.68 13.73 13.65 13.68 17,962
11/13/2014 13.75 13.75 13.65 13.65 29,494
11/12/2014 13.73 13.76 13.7 13.71 13,451
11/11/2014 13.8 13.8 13.74 13.76 19,589
11/10/2014 13.79 13.8 13.75 13.8 12,677
11/07/2014 13.75 13.81 13.75 13.77 29,226
11/06/2014 13.85 13.85 13.78 13.78 23,674
11/05/2014 13.77 13.77 13.7598 13.77 12,102
11/04/2014 13.73 13.78 13.73 13.76 35,075
11/03/2014 13.78 13.8 13.747 13.79 25,831
10/31/2014 13.88 13.88 13.73 13.74 36,083
10/30/2014 13.77 13.83 13.77 13.81 24,380
10/29/2014 13.8 13.81 13.78 13.81 34,643
10/28/2014 13.77 13.77 13.7258 13.76 13,187
10/27/2014 13.74 13.76 13.7132 13.73 22,718
10/24/2014 13.78 13.79 13.73 13.77 9,162
10/23/2014 13.8 13.8 13.74 13.77 12,078
10/22/2014 13.8 13.8 13.73 13.74 18,440
10/21/2014 13.82 13.83 13.75 13.75 38,803
10/20/2014 13.86 13.86 13.82 13.83 23,307
10/17/2014 13.75 13.87 13.72 13.81 47,146
10/16/2014 13.69 13.75 13.68 13.74 44,805
10/15/2014 13.66 13.75 13.6533 13.66 56,908
10/14/2014 13.63 13.64 13.56 13.64 19,993
10/13/2014 13.57 13.62 13.53 13.62 39,137
10/10/2014 13.57 13.5899 13.53 13.56 30,041
10/09/2014 13.68 13.72 13.6 13.6007 25,835
10/08/2014 13.63 13.7 13.61 13.66 52,972
10/07/2014 13.55 13.63 13.55 13.63 52,665
10/06/2014 13.5 13.56 13.5 13.51 29,147
10/03/2014 13.49 13.52 13.46 13.48 19,979
10/02/2014 13.53 13.53 13.438 13.47 40,853
10/01/2014 13.52 13.54 13.48 13.5 47,192
09/30/2014 13.5 13.53 13.44 13.45 42,869
09/29/2014 13.42 13.48 13.38 13.48 63,757
09/26/2014 13.45 13.45 13.37 13.39 34,924
09/25/2014 13.45 13.47 13.43 13.44 22,701
09/24/2014 13.43 13.465 13.42 13.45 24,527
09/23/2014 13.45 13.51 13.39 13.4 42,771
09/22/2014 13.44 13.46 13.4 13.41 20,976
09/19/2014 13.42 13.48 13.39 13.44 42,860
09/18/2014 13.4 13.49 13.4 13.43 44,245
09/17/2014 13.34 13.5 13.34 13.44 61,092
09/16/2014 13.45 13.45 13.32 13.35 38,170
09/15/2014 13.5 13.54 13.4 13.41 28,971
09/12/2014 13.54 13.58 13.5 13.5 14,991
09/11/2014 13.58 13.62 13.57 13.6 13,455
09/10/2014 13.67 13.69 13.58 13.68 61,896
09/09/2014 13.6 13.68 13.6 13.6286 27,623
09/08/2014 13.64 13.66 13.58 13.65 31,876
09/05/2014 13.7 13.72 13.61 13.64 42,477
09/04/2014 13.68 13.71 13.65 13.68 32,916
09/03/2014 13.7 13.71 13.63 13.68 44,052
09/02/2014 13.66 13.72 13.62 13.7 78,902
08/29/2014 13.65 13.7 13.6169 13.68 48,505
08/28/2014 13.64 13.65 13.6 13.61 19,989
08/27/2014 13.59 13.62 13.57 13.6 29,463
08/26/2014 13.47 13.57 13.47 13.53 37,966
08/25/2014 13.55 13.55 13.45 13.45 34,132
08/22/2014 13.54 13.54 13.47 13.48 26,382
08/21/2014 13.59 13.6 13.53 13.54 21,379
08/20/2014 13.59 13.59 13.52 13.55 29,457
08/19/2014 13.62 13.63 13.58 13.59 29,524
08/18/2014 13.56 13.64 13.56 13.59 29,189
08/15/2014 13.62 13.62 13.56 13.59 15,351
08/14/2014 13.57 13.59 13.56 13.59 13,384
08/13/2014 13.53 13.54 13.49 13.54 12,975
08/12/2014 13.6 13.6 13.54 13.58 20,322
08/11/2014 13.55 13.56 13.521 13.56 43,139
08/08/2014 13.47 13.56 13.47 13.52 26,373
08/07/2014 13.4 13.46 13.36 13.46 20,133
08/06/2014 13.31 13.37 13.31 13.37 14,186
08/05/2014 13.37 13.38 13.3 13.3 30,682
08/04/2014 13.39 13.4001 13.34 13.35 41,821
*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?