Nuveen Premium Income Municipal Fund, Inc. Historical Stock Prices

NPI 
$13.27
*  
unch
unch
Get NPI Alerts
*Delayed - data as of Sep. 18, 2014 9:33 ET  -  Find a broker to begin trading NPI now
Exchange: NYSE

Community Rating:
View:    NPI 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 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
9:33  13.29  13.27  13.27  13.27 2,191
09/17/2014 13.26 13.31 13.26 13.27 61,996
09/16/2014 13.28 13.284 13.22 13.25 121,747
09/15/2014 13.35 13.37 13.3 13.31 117,540
09/12/2014 13.39 13.4 13.33 13.35 82,279
09/11/2014 13.41 13.45 13.4 13.41 123,327
09/10/2014 13.5 13.53 13.46 13.48 137,867
09/09/2014 13.5 13.55 13.5 13.5 101,980
09/08/2014 13.55 13.58 13.5 13.5 100,331
09/05/2014 13.53 13.58 13.52 13.57 90,731
09/04/2014 13.59 13.599 13.53 13.53 76,680
09/03/2014 13.56 13.6 13.56 13.58 158,408
09/02/2014 13.6 13.61 13.55 13.6 97,585
08/29/2014 13.59 13.64 13.59 13.61 89,145
08/28/2014 13.59 13.63 13.553 13.6 122,409
08/27/2014 13.6 13.61 13.57 13.583 110,514
08/26/2014 13.49 13.59 13.49 13.58 38,443
08/25/2014 13.54 13.55 13.5 13.5 99,162
08/22/2014 13.61 13.61 13.53 13.54 102,208
08/21/2014 13.62 13.63 13.56 13.59 134,212
08/20/2014 13.63 13.65 13.58 13.59 104,768
08/19/2014 13.6 13.65 13.57 13.63 132,292
08/18/2014 13.54 13.6 13.54 13.6 91,685
08/15/2014 13.53 13.58 13.53 13.56 41,330
08/14/2014 13.52 13.5499 13.51 13.52 62,047
08/13/2014 13.54 13.57 13.51 13.51 71,767
08/12/2014 13.6 13.62 13.53 13.57 95,258
08/11/2014 13.49 13.6 13.49 13.6 121,562
08/08/2014 13.48 13.5308 13.48 13.49 98,837
08/07/2014 13.35 13.48 13.33 13.45 148,103
08/06/2014 13.31 13.37 13.29 13.36 84,302
08/05/2014 13.3 13.32 13.27 13.29 89,054
08/04/2014 13.35 13.38 13.3 13.31 137,172
08/01/2014 13.33 13.39 13.327 13.34 128,536
07/31/2014 13.37 13.41 13.3 13.3 217,581
07/30/2014 13.48 13.5 13.37 13.37 135,178
07/29/2014 13.62 13.62 13.51 13.52 101,227
07/28/2014 13.59 13.59 13.55 13.58 58,638
07/25/2014 13.62 13.66 13.57 13.59 77,904
07/24/2014 13.56 13.62 13.5501 13.62 127,726
07/23/2014 13.52 13.6 13.51 13.57 151,829
07/22/2014 13.49 13.5 13.45 13.49 104,452
07/21/2014 13.47 13.52 13.46 13.49 86,120
07/18/2014 13.44 13.47 13.4 13.44 57,977
07/17/2014 13.42 13.47 13.42 13.44 136,288
07/16/2014 13.34 13.41 13.34 13.4 67,241
07/15/2014 13.35 13.36 13.34 13.36 92,981
07/14/2014 13.4 13.4 13.36 13.36 32,131
07/11/2014 13.33 13.41 13.32 13.39 56,455
07/10/2014 13.47 13.47 13.36 13.38 82,816
07/09/2014 13.43 13.46 13.35 13.42 132,630
07/08/2014 13.42 13.45 13.39 13.43 92,059
07/07/2014 13.32 13.4 13.3 13.37 106,538
07/03/2014 13.4 13.4 13.3 13.3 204,989
07/02/2014 13.54 13.56 13.41 13.43 150,900
07/01/2014 13.58 13.62 13.55 13.56 140,345
06/30/2014 13.61 13.62 13.56 13.59 91,787
06/27/2014 13.57 13.6 13.55 13.58 76,768
06/26/2014 13.52 13.57 13.51 13.57 102,474
06/25/2014 13.5 13.58 13.47 13.48 96,533
06/24/2014 13.52 13.532 13.48 13.48 54,607
06/23/2014 13.47 13.5228 13.47 13.5 67,479
06/20/2014 13.42 13.47 13.42 13.47 51,289
06/19/2014 13.48 13.51 13.4 13.44 105,611
06/18/2014 13.41 13.47 13.4 13.45 109,509
06/17/2014 13.47 13.48 13.42 13.43 119,320
06/16/2014 13.52 13.56 13.47 13.47 79,537
06/13/2014 13.55 13.55 13.5 13.52 71,372
06/12/2014 13.51 13.61 13.51 13.56 88,254
06/11/2014 13.55 13.59 13.51 13.54 92,894
06/10/2014 13.68 13.6801 13.6 13.62 105,720
06/09/2014 13.62 13.68 13.62 13.66 100,526
06/06/2014 13.59 13.62 13.59 13.62 85,410
06/05/2014 13.47 13.57 13.47 13.56 115,314
06/04/2014 13.55 13.59 13.47 13.5 162,475
06/03/2014 13.6 13.64 13.55 13.55 268,895
06/02/2014 13.68 13.7 13.61 13.61 160,767
05/30/2014 13.69 13.71 13.68 13.7 92,635
05/29/2014 13.73 13.75 13.7 13.71 95,250
05/28/2014 13.7 13.75 13.69 13.74 130,286
05/27/2014 13.69 13.7 13.66 13.69 81,888
05/23/2014 13.68 13.68 13.63 13.68 109,531
05/22/2014 13.6 13.65 13.59 13.65 100,070
05/21/2014 13.62 13.63 13.59 13.63 88,329
05/20/2014 13.57 13.62 13.57 13.62 125,188
05/19/2014 13.68 13.69 13.56 13.58 162,402
05/16/2014 13.63 13.68 13.63 13.67 175,236
05/15/2014 13.58 13.64 13.58 13.64 114,487
05/14/2014 13.58 13.6 13.55 13.56 101,440
05/13/2014 13.54 13.58 13.54 13.58 96,131
05/12/2014 13.58 13.6199 13.57 13.61 73,137
05/09/2014 13.58 13.62 13.58 13.59 81,572
05/08/2014 13.54 13.609 13.53 13.6 94,675
05/07/2014 13.52 13.56 13.51 13.56 110,940
05/06/2014 13.45 13.55 13.45 13.55 111,986
05/05/2014 13.45 13.48 13.4332 13.48 64,997
05/02/2014 13.45 13.5 13.43 13.46 166,785
05/01/2014 13.48 13.55 13.4677 13.54 129,735
04/30/2014 13.4 13.47 13.39 13.47 76,034
04/29/2014 13.4 13.42 13.33 13.42 147,039
04/28/2014 13.41 13.42 13.36 13.41 138,673
04/25/2014 13.3 13.38 13.3 13.38 66,355
04/24/2014 13.24 13.3 13.24 13.28 134,534
04/23/2014 13.26 13.29 13.24 13.25 134,339
04/22/2014 13.19 13.26 13.18 13.23 123,843
04/21/2014 13.13 13.22 13.13 13.22 96,032
04/17/2014 13.18 13.18 13.13 13.15 112,811
04/16/2014 13.12 13.16 13.11 13.16 116,736
04/15/2014 13.08 13.15 13.08 13.14 73,181
04/14/2014 13.07 13.14 13.07 13.11 115,767
04/11/2014 13.13 13.14 13.08 13.09 84,141
04/10/2014 13.14 13.19 13.14 13.16 44,103
04/09/2014 13.16 13.18 13.13 13.14 98,515
04/08/2014 13.16 13.19 13.13 13.17 82,870
04/07/2014 13.16 13.19 13.11 13.19 67,136
04/04/2014 13.13 13.16 13.12 13.16 50,804
04/03/2014 13.07 13.13 13.07 13.09 75,110
04/02/2014 13.11 13.12 13.07 13.09 127,137
04/01/2014 13.1 13.16 13.05 13.13 133,128
03/31/2014 13.07 13.11 13.06 13.11 93,723
03/28/2014 13.11 13.135 13.08 13.1 134,379
03/27/2014 13.1 13.16 13.08 13.12 107,857
03/26/2014 13.07 13.12 13.07 13.1 117,402
03/25/2014 13.07 13.1 13.05 13.09 91,942
03/24/2014 13 13.08 12.991 13.07 104,673
03/21/2014 12.97 13.05 12.97 13.03 93,148
03/20/2014 13.03 13.03 12.94 13 161,122
03/19/2014 13.14 13.18 13.07 13.09 138,608
03/18/2014 13.14 13.18 13.09 13.17 105,835
03/17/2014 13.12 13.16 13.11 13.15 107,081
03/14/2014 13.11 13.15 13.1 13.14 99,326
03/13/2014 13.09 13.13 13.07 13.11 99,167
03/12/2014 13 13.11 12.99 13.09 81,945
03/11/2014 13.03 13.1 13.02 13.07 78,207
03/10/2014 12.91 13.05 12.91 13.03 190,716
03/07/2014 13.07 13.07 12.91 12.94 223,628
03/06/2014 13.26 13.26 13.09 13.11 126,796
03/05/2014 13.22 13.26 13.21 13.23 154,003
03/04/2014 13.25 13.27 13.22 13.23 156,769
03/03/2014 13.26 13.27 13.2 13.25 98,248
02/28/2014 13.21 13.23 13.2 13.23 107,275
02/27/2014 13.21 13.26 13.18 13.23 118,998
02/26/2014 13.18 13.23 13.18 13.2 116,607
02/25/2014 13.17 13.2 13.13 13.19 137,815
02/24/2014 13.26 13.28 13.18 13.21 84,649
02/21/2014 13.27 13.31 13.25 13.27 105,759
02/20/2014 13.25 13.29 13.23 13.24 119,710
02/19/2014 13.19 13.29 13.19 13.27 181,746
02/18/2014 13.12 13.21 13.12 13.19 137,950
02/14/2014 13.15 13.15 13.11 13.14 51,544
02/13/2014 13.08 13.16 13.08 13.15 70,292
02/12/2014 13.08 13.16 13.08 13.11 186,387
02/11/2014 13.16 13.17 13.13 13.14 73,460
02/10/2014 13.15 13.19 13.12 13.18 97,376
02/07/2014 13.03 13.11 13.01 13.11 192,812
02/06/2014 13.01 13.063 12.97 13.06 145,454
02/05/2014 13.06 13.07 12.96 13.01 121,254
02/04/2014 13.03 13.1 13.02 13.07 120,711
02/03/2014 13.22 13.24 13.01 13.02 261,056
01/31/2014 13.16 13.22 13.16 13.19 94,890
01/30/2014 13.12 13.23 13.12 13.17 168,976
01/29/2014 13.08 13.15 13.03 13.14 198,880
01/28/2014 13.08 13.09 13.02 13.07 106,653
01/27/2014 13.05 13.12 13 13.06 265,986
01/24/2014 13.01 13.08 12.98 13.04 266,041
01/23/2014 12.95 13.1 12.95 13.01 267,996
01/22/2014 12.91 12.97 12.89 12.93 127,748
01/21/2014 12.92 12.96 12.87 12.95 213,225
01/17/2014 12.78 12.89 12.78 12.885 134,155
01/16/2014 12.63 12.75 12.63 12.75 102,198
01/15/2014 12.71 12.74 12.66 12.68 107,861
01/14/2014 12.75 12.7898 12.67 12.68 218,096
01/13/2014 12.7 12.84 12.7 12.77 188,404
01/10/2014 12.7 12.8 12.7 12.74 155,579
01/09/2014 12.64 12.68 12.63 12.66 105,109
01/08/2014 12.59 12.65 12.56 12.65 146,222
01/07/2014 12.66 12.7 12.5801 12.62 133,503
01/06/2014 12.44 12.59 12.44 12.57 191,084
01/03/2014 12.39 12.45 12.31 12.43 113,905
01/02/2014 12.32 12.38 12.26 12.38 117,540
12/31/2013 12.42 12.42 12.31 12.33 401,466
12/30/2013 12.42 12.43 12.32 12.38 306,201
12/27/2013 12.44 12.46 12.37 12.37 270,070
12/26/2013 12.65 12.66 12.48 12.48 215,644
12/24/2013 12.7 12.72 12.63 12.66 141,975
12/23/2013 12.51 12.75 12.51 12.75 335,374
12/20/2013 12.41 12.55 12.36 12.54 442,741
12/19/2013 12.28 12.42 12.24 12.41 359,348
12/18/2013 12.17 12.34 12.17 12.28 410,304
12/17/2013 11.99 12.16 11.98 12.13 441,797
12/16/2013 11.97 12 11.96 11.96 339,021
12/13/2013 12 12.01 11.89 11.92 234,869
12/12/2013 11.93 12.02 11.93 12.02 338,720
12/11/2013 11.96 12 11.88 11.96 328,207
12/10/2013 12.05 12.06 11.9 12 425,415
12/09/2013 12.02 12.05 11.98 12.04 196,485
12/06/2013 12.13 12.13 11.95 11.98 498,734
12/05/2013 12.12 12.13 12.03 12.04 300,720
12/04/2013 12.22 12.25 12.16 12.16 151,963
12/03/2013 12.24 12.33 12.2 12.25 139,131
12/02/2013 12.35 12.35 12.24 12.26 135,618
11/29/2013 12.27 12.3 12.25 12.29 37,222
11/27/2013 12.24 12.33 12.21 12.29 137,971
11/26/2013 12.22 12.33 12.21 12.27 240,415
11/25/2013 12.21 12.28 12.2 12.27 151,260
11/22/2013 12.32 12.32 12.2 12.25 183,387
11/21/2013 12.27 12.31 12.23 12.28 159,569
11/20/2013 12.37 12.37 12.28 12.3 151,201
11/19/2013 12.29 12.42 12.28 12.42 131,214
11/18/2013 12.24 12.37 12.24 12.35 207,705
11/15/2013 12.2 12.29 12.2 12.26 202,971
11/14/2013 12.13 12.25 12.13 12.25 200,913
11/13/2013 12.16 12.2 12.12 12.16 237,601
11/12/2013 12.26 12.27 12.18 12.22 222,984
11/11/2013 12.34 12.3799 12.3 12.32 95,154
11/08/2013 12.43 12.43 12.34 12.4 147,398
11/07/2013 12.46 12.56 12.42 12.49 209,961
11/06/2013 12.49 12.51 12.45 12.49 186,932
11/05/2013 12.43 12.5 12.43 12.5 125,683
11/04/2013 12.43 12.5299 12.43 12.47 167,960
11/01/2013 12.59 12.59 12.42 12.47 287,161
10/31/2013 12.51 12.56 12.48 12.55 184,142
10/30/2013 12.58 12.59 12.47 12.52 187,197
10/29/2013 12.52 12.58 12.51 12.56 175,015
10/28/2013 12.53 12.6 12.52 12.53 239,596
10/25/2013 12.46 12.59 12.46 12.55 121,949
10/24/2013 12.5 12.53 12.45 12.49 103,989
10/23/2013 12.43 12.52 12.43 12.47 178,398
10/22/2013 12.45 12.4899 12.42 12.43 147,116
10/21/2013 12.48 12.52 12.41 12.421 147,851
10/18/2013 12.44 12.57 12.44 12.48 181,309
10/17/2013 12.26 12.43 12.25 12.4 203,782
10/16/2013 12.21 12.24 12.17 12.24 178,921
10/15/2013 12.2 12.27 12.18 12.21 195,490
10/14/2013 12.24 12.32 12.24 12.25 176,106
10/11/2013 12.35 12.3582 12.27 12.28 125,951
10/10/2013 12.43 12.49 12.36 12.36 137,030
10/09/2013 12.46 12.57 12.46 12.48 170,345
10/08/2013 12.43 12.54 12.43 12.48 89,124
10/07/2013 12.55 12.59 12.47 12.48 118,831
10/04/2013 12.57 12.69 12.57 12.61 104,112
10/03/2013 12.66 12.71 12.59 12.6 153,062
10/02/2013 12.7 12.73 12.64 12.7 62,335
10/01/2013 12.74 12.78 12.7 12.73 80,368
09/30/2013 12.76 12.8 12.72 12.78 123,248
09/27/2013 12.88 12.89 12.72 12.82 215,451
09/26/2013 12.81 12.92 12.81 12.92 172,404
09/25/2013 12.88 12.9 12.83 12.8502 153,559
09/24/2013 12.81 12.91 12.73 12.91 157,104
09/23/2013 12.7 12.83 12.69 12.78 159,888
09/20/2013 12.71 12.7525 12.64 12.69 122,680
09/19/2013 12.77 12.85 12.72 12.73 177,836
09/18/2013 12.49 12.78 12.45 12.77 217,829
09/17/2013 12.31 12.52 12.3 12.52 228,767
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?