Nuveen Premium Income Municipal Fund, Inc. Historical Stock Prices

NPI 
$13.75
*  
0.09
0.65%
Get NPI Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading NPI 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 01-MAY-2014 TO 01-MAY-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  13.84  13.86  13.73  13.75 77,144
05/01/2015 13.86 13.86 13.73 13.75 77,144
04/30/2015 13.85 13.85 13.78 13.84 115,784
04/29/2015 13.84 13.85 13.81 13.85 66,705
04/28/2015 13.86 13.88 13.8301 13.88 57,877
04/27/2015 13.85 13.86 13.83 13.85 79,501
04/24/2015 13.81 13.85 13.81 13.83 51,521
04/23/2015 13.82 13.85 13.81 13.84 64,898
04/22/2015 13.8 13.86 13.7938 13.85 131,029
04/21/2015 13.85 13.87 13.8 13.83 67,328
04/20/2015 13.87 13.87 13.83 13.83 89,275
04/17/2015 13.84 13.87 13.83 13.87 67,775
04/16/2015 13.84 13.87 13.82 13.87 60,863
04/15/2015 13.87 13.89 13.83 13.84 90,093
04/14/2015 13.85 13.8999 13.85 13.88 66,602
04/13/2015 13.85 13.88 13.8 13.8 50,373
04/10/2015 13.91 13.95 13.88 13.91 67,572
04/09/2015 13.92 13.94 13.85 13.92 106,841
04/08/2015 13.94 13.95 13.91 13.93 72,994
04/07/2015 13.94 13.979 13.89 13.92 96,719
04/06/2015 14 14 13.9 13.93 81,906
04/02/2015 14.03 14.03 13.91 13.96 80,216
04/01/2015 14.06 14.09 14.01 14.03 116,977
03/31/2015 13.92 14.02 13.9 14.02 41,349
03/30/2015 13.94 13.94 13.9 13.93 43,984
03/27/2015 13.93 14 13.9 13.95 42,532
03/26/2015 13.93 13.9398 13.86 13.89 25,986
03/25/2015 14.01 14.01 13.91 13.93 48,585
03/24/2015 13.93 14.02 13.9 13.97 59,852
03/23/2015 14.03 14.03 13.9 13.9 59,579
03/20/2015 13.87 14.0007 13.86 14 142,557
03/19/2015 13.9 13.94 13.84 13.88 71,637
03/18/2015 13.78 13.95 13.77 13.95 59,744
03/17/2015 13.77 13.8 13.74 13.78 79,764
03/16/2015 13.81 13.81 13.75 13.78 58,774
03/13/2015 13.74 13.81 13.73 13.81 96,304
03/12/2015 13.81 13.8299 13.73 13.77 92,295
03/11/2015 13.79 13.81 13.73 13.77 56,764
03/10/2015 13.83 13.89 13.83 13.84 56,951
03/09/2015 13.75 13.84 13.75 13.83 86,020
03/06/2015 13.89 13.91 13.76 13.78 94,773
03/05/2015 13.96 13.99 13.93 13.96 67,976
03/04/2015 13.91 13.97 13.91 13.97 45,526
03/03/2015 13.93 13.96 13.89 13.9 92,667
03/02/2015 13.98 13.99 13.89 13.93 142,897
02/27/2015 13.85 13.95 13.85 13.95 86,338
02/26/2015 13.92 13.9201 13.84 13.86 104,146
02/25/2015 13.92 13.97 13.9 13.92 90,472
02/24/2015 13.9 13.92 13.87 13.89 106,410
02/23/2015 13.98 14.02 13.9 13.9 64,214
02/20/2015 13.89 13.9616 13.86 13.94 147,672
02/19/2015 13.89 13.96 13.82 13.84 134,123
02/18/2015 13.73 13.8984 13.7 13.85 143,306
02/17/2015 13.86 13.9 13.74 13.76 217,909
02/13/2015 14.02 14.02 13.9 13.92 160,314
02/12/2015 13.99 14.04 13.99 14.01 93,367
02/11/2015 14.1 14.1 14 14.02 79,644
02/10/2015 14.15 14.2 14.08 14.14 150,308
02/09/2015 14.21 14.3 14.19 14.2 139,443
02/06/2015 14.3 14.31 14.22 14.22 107,547
02/05/2015 14.31 14.35 14.29 14.32 81,877
02/04/2015 14.38 14.385 14.31 14.36 167,537
02/03/2015 14.44 14.46 14.4 14.45 159,314
02/02/2015 14.44 14.4899 14.41 14.48 111,560
01/30/2015 14.36 14.45 14.36 14.45 246,988
01/29/2015 14.3 14.35 14.28 14.33 76,178
01/28/2015 14.25 14.2965 14.24 14.28 110,863
01/27/2015 14.18 14.23 14.18 14.23 68,930
01/26/2015 14.15 14.18 14.13 14.18 73,172
01/23/2015 14.11 14.15 14.1 14.15 81,623
01/22/2015 14.06 14.1 14.03 14.08 97,969
01/21/2015 14.18 14.19 14.04 14.05 250,325
01/20/2015 14.15 14.19 14.15 14.18 108,400
01/16/2015 14.18 14.2 14.14 14.14 117,067
01/15/2015 14.06 14.17 14.06 14.17 137,564
01/14/2015 14.04 14.1 14.02 14.04 219,310
01/13/2015 14.04 14.06 14 14.03 136,045
01/12/2015 14.08 14.12 14.06 14.08 93,787
01/09/2015 13.99 14.101 13.99 14.06 101,635
01/08/2015 14.1 14.12 13.96 14.01 128,027
01/07/2015 14.06 14.1483 14.06 14.1 88,871
01/06/2015 13.95 14.07 13.95 14.03 94,855
01/05/2015 13.87 13.94 13.87 13.94 89,432
01/02/2015 13.86 13.9 13.83 13.89 96,218
12/31/2014 13.85 13.89 13.82 13.86 77,794
12/30/2014 13.8 13.8487 13.77 13.83 68,291
12/29/2014 13.78 13.82 13.7601 13.82 86,991
12/26/2014 13.8 13.81 13.77 13.77 50,438
12/24/2014 13.75 13.8 13.72 13.8 63,111
12/23/2014 13.74 13.81 13.74 13.79 109,681
12/22/2014 13.75 13.8 13.69 13.71 99,032
12/19/2014 13.75 13.8165 13.73 13.77 149,370
12/18/2014 13.78 13.83 13.74 13.77 89,576
12/17/2014 13.8 13.85 13.75 13.79 108,484
12/16/2014 13.75 13.859 13.74 13.83 127,338
12/15/2014 13.74 13.79 13.72 13.77 168,283
12/12/2014 13.7 13.73 13.6802 13.73 73,987
12/11/2014 13.74 13.75 13.67 13.72 101,363
12/10/2014 13.75 13.83 13.75 13.81 86,119
12/09/2014 13.86 13.86 13.75 13.75 110,599
12/08/2014 13.8 13.87 13.8 13.86 79,922
12/05/2014 13.88 13.88 13.8 13.83 77,435
12/04/2014 13.82 13.89 13.8 13.89 97,272
12/03/2014 13.8 13.84 13.79 13.83 100,076
12/02/2014 13.7 13.77 13.6969 13.77 74,150
12/01/2014 13.72 13.72 13.68 13.68 96,841
11/28/2014 13.7 13.7 13.66 13.69 32,945
11/26/2014 13.68 13.68 13.65 13.68 59,831
11/25/2014 13.68 13.7 13.65 13.65 77,271
11/24/2014 13.66 13.68 13.65 13.66 70,841
11/21/2014 13.74 13.76 13.68 13.68 123,855
11/20/2014 13.7 13.74 13.68 13.73 90,866
11/19/2014 13.66 13.73 13.65 13.67 125,194
11/18/2014 13.68 13.71 13.6716 13.7 55,758
11/17/2014 13.71 13.71 13.65 13.68 151,476
11/14/2014 13.66 13.69 13.66 13.68 82,008
11/13/2014 13.64 13.68 13.64 13.66 69,519
11/12/2014 13.64 13.67 13.64 13.65 73,105
11/11/2014 13.73 13.77 13.7 13.72 84,691
11/10/2014 13.75 13.77 13.71 13.77 67,118
11/07/2014 13.74 13.79 13.73 13.77 42,978
11/06/2014 13.73 13.76 13.73 13.7599 64,106
11/05/2014 13.7 13.77 13.68 13.75 70,854
11/04/2014 13.66 13.74 13.66 13.74 46,549
11/03/2014 13.72 13.77 13.663 13.67 105,093
10/31/2014 13.72 13.76 13.68 13.68 94,855
10/30/2014 13.79 13.83 13.73 13.73 123,525
10/29/2014 13.77 13.83 13.74 13.78 128,502
10/28/2014 13.73 13.77 13.72 13.74 72,055
10/27/2014 13.74 13.761 13.72 13.74 98,630
10/24/2014 13.79 13.81 13.75 13.75 67,204
10/23/2014 13.82 13.82 13.76 13.77 83,188
10/22/2014 13.78 13.85 13.78 13.8 123,990
10/21/2014 13.8 13.82 13.73 13.82 124,463
10/20/2014 13.85 13.86 13.8092 13.83 133,378
10/17/2014 13.79 13.85 13.752 13.82 129,744
10/16/2014 13.62 13.77 13.59 13.74 140,811
10/15/2014 13.55 13.65 13.55 13.62 190,540
10/14/2014 13.43 13.52 13.43 13.51 164,621
10/13/2014 13.46 13.46 13.4 13.42 180,706
10/10/2014 13.57 13.58 13.44 13.45 129,276
10/09/2014 13.62 13.65 13.6 13.6 100,795
10/08/2014 13.57 13.65 13.57 13.62 139,289
10/07/2014 13.53 13.58 13.49 13.58 105,496
10/06/2014 13.46 13.54 13.45 13.52 122,512
10/03/2014 13.4 13.46 13.4 13.43 73,676
10/02/2014 13.5 13.5 13.4057 13.4432 95,084
10/01/2014 13.45 13.49 13.43 13.49 99,364
09/30/2014 13.36 13.41 13.36 13.4 103,608
09/29/2014 13.31 13.37 13.3 13.36 105,410
09/26/2014 13.35 13.36 13.3 13.31 133,232
09/25/2014 13.35 13.36 13.32 13.33 85,518
09/24/2014 13.31 13.35 13.295 13.32 92,950
09/23/2014 13.29 13.34 13.29 13.31 117,819
09/22/2014 13.35 13.36 13.2799 13.31 138,772
09/19/2014 13.35 13.36 13.31 13.35 87,117
09/18/2014 13.27 13.33 13.25 13.31 79,275
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
*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?