Nuveen Pennsylvania Municipal Value Fund Historical Stock Prices

NPN 
$15.34
*  
unch
unch
Get NPN Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading NPN now
Exchange: AMEX

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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  15.34 0
01/23/2015 15.4 15.4 15.34 15.34 894
01/22/2015 15.243 15.243 15.243 15.243 375
01/21/2015 15.4 15.4 15.4 15.4 300
01/20/2015 15.61 15.61 15.5 15.61 3,400
01/16/2015 15.2999 15.5 15.2999 15.5 1,841
01/15/2015 15.15 15.52 15.15 15.3 3,419
01/14/2015 15.3 15.3 15.271 15.271 1,201
01/13/2015 15.06 15.46 15.06 15.3 1,606
01/12/2015 15.22 15.374 15.22 15.374 825
01/09/2015 15.36 15.4 15.31 15.4 2,029
01/08/2015 15.19 15.41 15.1 15.41 7,235
01/07/2015 15.32 15.32 15.25 15.29 704
01/06/2015 15.23 15.36 15.15 15.33 5,755
01/05/2015 15.29 15.35 15.05 15.23 13,627
01/02/2015 15 15.26 14.98 15.2152 3,250
12/31/2014 15.16 15.16 15.0701 15.0755 4,410
12/30/2014 15.01 15.0931 15 15.0931 853
12/29/2014 15.03 15.12 15.03 15.12 1,577
12/26/2014 15.19 15.19 15.01 15.01 642
12/24/2014 15.1045 15.1045 15.1045 15.1045 00
12/23/2014 15.1045 15.1045 15.1045 15.1045 500
12/22/2014 15 15.05 15 15.05 771
12/19/2014 15.19 15.19 15.19 15.19 100
12/18/2014 15.18 15.19 15.154 15.19 2,000
12/17/2014 14.88 15.19 14.86 15.19 1,875
12/16/2014 15.035 15.035 15.035 15.035 1,000
12/15/2014 15.19 15.19 15.19 15.19 00
12/12/2014 15.19 15.19 15.19 15.19 100
12/11/2014 15.22 15.22 15.22 15.22 00
12/10/2014 15.05 15.22 15.05 15.22 2,260
12/09/2014 15.2245 15.2245 15.01 15.01 3,320
12/08/2014 15.15 15.15 15.15 15.15 00
12/05/2014 15.15 15.15 15.15 15.15 00
12/04/2014 15.24 15.25 15.033 15.15 7,569
12/03/2014 15.108 15.11 15.06 15.11 2,166
12/02/2014 15.09 15.09 15.09 15.09 00
12/01/2014 15.02 15.09 15.02 15.09 550
11/28/2014 15.08 15.09 15.07 15.09 400
11/26/2014 15.01 15.0516 15.01 15.05 6,959
11/25/2014 14.95 14.95 14.865 14.865 1,103
11/24/2014 14.8 14.8 14.8 14.8 400
11/21/2014 14.89 15.038 14.86 15.038 6,691
11/20/2014 15.01 15.0138 15 15 1,509
11/19/2014 14.86 15.07 14.86 15.07 6,512
11/18/2014 15.038 15.038 15.038 15.038 500
11/17/2014 14.88 15.08 14.88 14.951 3,449
11/14/2014 14.95 15.097 14.87 15.0584 6,119
11/13/2014 14.92 15.07 14.82 15.07 4,001
11/12/2014 15.01 15.01 15.01 15.01 300
11/11/2014 14.93 15.0092 14.93 14.95 869
11/10/2014 15.01 15.01 14.86 14.86 591
11/07/2014 14.92 14.92 14.92 14.92 100
11/06/2014 14.91 15 14.8701 14.8701 2,927
11/05/2014 15.05 15.07 14.96 15.07 2,135
11/04/2014 15.13 15.13 15.13 15.13 00
11/03/2014 14.98 15.15 14.94 15.13 4,832
10/31/2014 15.19 15.19 15.15 15.15 2,331
10/30/2014 15.38 15.38 15.38 15.38 721
10/29/2014 15.19 15.19 15.19 15.19 296
10/28/2014 15.18 15.18 15.18 15.18 00
10/27/2014 15.02 15.19 14.89 15.18 7,191
10/24/2014 15.0385 15.0385 15.022 15.022 1,317
10/23/2014 14.85 15.05 14.85 15.05 3,475
10/22/2014 15.05 15.07 15.05 15.07 1,464
10/21/2014 15.02 15.05 14.85 15.05 2,987
10/20/2014 14.99 15.03 14.913 14.96 3,059
10/17/2014 15.04 15.04 14.84 14.91 5,350
10/16/2014 14.88 14.96 14.88 14.96 1,600
10/15/2014 15.02 15.023 14.92 14.92 11,468
10/14/2014 15.09 15.1 14.85 14.98 4,855
10/13/2014 15.14 15.4 15.05 15.06 8,915
10/10/2014 15.3 15.3 15.102 15.102 2,189
10/09/2014 15.14 15.49 15.14 15.47 5,600
10/08/2014 15.15 15.3 15.1 15.1 9,447
10/07/2014 15.39 15.39 15.271 15.32 4,000
10/06/2014 15.13 15.23 15.13 15.2 1,760
10/03/2014 15.1 15.1 15.008 15.0106 1,200
10/02/2014 15.15 15.15 15.03 15.04 766
10/01/2014 15.05 15.05 15.05 15.05 00
09/30/2014 14.94 15.1199 14.8 15.05 3,614
09/29/2014 14.91 15.129 14.85 14.91 1,811
09/26/2014 15.01 15.01 14.8995 14.9105 3,925
09/25/2014 15.184 15.184 14.88 14.97 5,275
09/24/2014 14.94 15.13 14.94 15.13 936
09/23/2014 14.94 15.05 14.843 15.048 8,561
09/22/2014 14.8 15.0685 14.8 14.85 3,998
09/19/2014 15.01 15.25 14.86 14.9 6,675
09/18/2014 15.15 15.25 14.89 14.95 16,138
09/17/2014 15.1499 15.1499 15.1499 15.1499 3,041
09/16/2014 15.2102 15.3 14.8601 14.94 14,503
09/15/2014 15.3 15.392 15.05 15.392 1,291
09/12/2014 14.87 15.35 14.87 15.35 4,612
09/11/2014 14.998 15.22 14.99 15.2106 4,198
09/10/2014 14.98 15.15 14.8 15.0032 13,108
09/09/2014 15.13 15.13 15.021 15.084 2,545
09/08/2014 15.21 15.21 15.016 15.1 6,500
09/05/2014 14.95 15.24 14.8775 15.19 7,150
09/04/2014 15.15 15.15 14.72 14.72 6,260
09/03/2014 15.1408 15.1408 14.98 14.98 11,532
09/02/2014 14.86 15.1399 14.86 14.973 6,427
08/29/2014 15.08 15.08 14.97 15.08 3,865
08/28/2014 15.31 15.37 15 15 18,444
08/27/2014 16.05 16.05 15.3 15.31 18,272
08/26/2014 15.67 17.4701 15.67 16 14,365
08/25/2014 15.5 15.7 15.152 15.7 9,081
08/22/2014 15.15 15.25 15.15 15.18 4,940
08/21/2014 15.05 15.05 15.05 15.05 442
08/20/2014 15.0401 15.0401 15.0401 15.0401 1,000
08/19/2014 15.08 15.27 15.08 15.2448 2,298
08/18/2014 14.95 15.31 14.8 15.285 26,383
08/15/2014 14.98 14.999 14.85 14.95 2,152
08/14/2014 15.04 15.131 14.87 14.87 9,785
08/13/2014 15.04 15.22 15.04 15.0418 3,261
08/12/2014 15.15 15.305 15.1 15.1 10,050
08/11/2014 15.42 15.42 15 15.2 2,521
08/08/2014 15.36 15.63 15.36 15.5 4,882
08/07/2014 15.28 15.4899 15.28 15.44 2,164
08/06/2014 14.91 15.45 14.91 15.45 1,571
08/05/2014 14.7157 15.4 14.7157 15.19 10,546
08/04/2014 15.17 15.17 14.71 14.9905 3,473
08/01/2014 15 15.22 14.7 15 10,360
07/31/2014 15.07 15.07 15 15 1,400
07/30/2014 14.95 15.01 14.95 15.01 1,220
07/29/2014 15.08 15.15 15 15 4,044
07/28/2014 15.1273 15.1273 14.995 15 1,050
07/25/2014 14.9166 15.11 14.9166 15.11 1,200
07/24/2014 14.85 15.151 14.85 15.05 6,100
07/23/2014 15.29 15.29 14.9 15.18 4,145
07/22/2014 14.83 15.21 14.83 15.19 1,300
07/21/2014 15.05 15.243 14.82 15.02 4,645
07/18/2014 15.3 15.34 14.91 15.125 2,201
07/17/2014 14.82 15.28 14.82 15.13 2,063
07/16/2014 15.15 15.29 14.82 15.07 24,755
07/15/2014 15.08 15.35 15.08 15.35 4,703
07/14/2014 15.5 15.85 15.11 15.85 7,522
07/11/2014 15.61 15.8 15.5 15.78 3,901
07/10/2014 15.55 15.55 15.54 15.55 1,951
07/09/2014 15.6 15.6 15.6 15.6 1,762
07/08/2014 15.49 15.84 15.47 15.55 11,360
07/07/2014 15.19 15.5 15.19 15.49 1,533
07/03/2014 15.11 15.11 14.69 15.11 1,502
07/02/2014 15.26 15.26 15.118 15.1322 2,814
07/01/2014 15.16 15.34 15.086 15.086 3,407
06/30/2014 15.27 15.27 15.23 15.25 4,050
06/27/2014 15.15 15.15 15.1 15.1 677
06/26/2014 15.03 15.0899 15 15 2,852
06/25/2014 15.22 15.22 14.72 14.92 6,037
06/24/2014 14.808 15.008 14.8 15.008 2,566
06/23/2014 15.02 15.04 14.85 14.898 6,667
06/20/2014 14.72 14.9285 14.72 14.77 4,820
06/19/2014 14.8 14.85 14.8 14.85 1,123
06/18/2014 15.02 15.064 14.72 14.8 7,929
06/17/2014 15.02 15.5599 15.02 15.21 7,867
06/16/2014 15.1 15.1 15.06 15.07 1,014
06/13/2014 16.01 16.01 15.07 15.2 10,945
06/12/2014 15.176 15.176 15.176 15.176 00
06/11/2014 15.18 15.18 14.98 15.176 3,851
06/10/2014 15.221 15.38 15.1057 15.1057 4,190
06/09/2014 15.14 15.2 15.1 15.2 8,243
06/06/2014 15.16 15.19 15.0201 15.13 9,571
06/05/2014 14.92 14.93 14.92 14.93 228
06/04/2014 14.9 16.81 14.858 15 11,550
06/03/2014 14.87 15.02 14.798 14.86 10,008
06/02/2014 14.79 14.83 14.79 14.79 9,770
05/30/2014 14.61 14.86 14.61 14.86 6,434
05/29/2014 14.86 14.86 14.6301 14.6875 2,069
05/28/2014 14.71 14.71 14.69 14.6999 1,764
05/27/2014 14.55 14.608 14.55 14.608 924
05/23/2014 14.62 14.62 14.62 14.62 00
05/22/2014 14.47 14.62 14.47 14.62 8,541
05/21/2014 14.488 14.519 14.44 14.48 4,350
05/20/2014 14.46 14.4999 14.46 14.4999 700
05/19/2014 14.5 14.56 14.5 14.56 1,660
05/16/2014 14.43 14.5099 14.36 14.5099 5,616
05/15/2014 14.46 14.63 14.39 14.63 2,025
05/14/2014 14.66 14.66 14.341 14.36 5,062
05/13/2014 14.674 14.674 14.5301 14.5301 1,700
05/12/2014 14.8799 14.8799 14.31 14.68 6,550
05/09/2014 14.6 14.88 14.53 14.81 9,048
05/08/2014 14.62 14.62 14.62 14.62 00
05/07/2014 14.62 14.62 14.62 14.62 00
05/06/2014 14.51 14.8099 14.51 14.62 10,141
05/05/2014 14.59 14.59 14.31 14.412 2,306
05/02/2014 14.5 14.588 14.37 14.536 5,599
05/01/2014 14.39 14.49 14.39 14.49 3,227
04/30/2014 14.394 14.45 14.394 14.45 1,078
04/29/2014 14.29 14.42 14.29 14.42 4,231
04/28/2014 14.49 14.49 14.3956 14.4244 1,142
04/25/2014 14.46 14.46 14.3 14.45 6,389
04/24/2014 14.35 14.35 14.35 14.35 100
04/23/2014 14.35 14.35 14.3056 14.3056 2,449
04/22/2014 14.15 14.23 14.15 14.23 1,270
04/21/2014 14.238 14.238 14.14 14.21 2,110
04/17/2014 14.19 14.1901 14.19 14.1901 836
04/16/2014 14.07 14.19 14.05 14.19 3,486
04/15/2014 14.16 14.19 14.12 14.19 1,677
04/14/2014 14.35 14.37 13.98 14.2 7,897
04/11/2014 14.33 14.33 14.33 14.33 601
04/10/2014 14.53 14.53 14.29 14.29 551
04/09/2014 14.2901 14.36 14.2901 14.36 626
04/08/2014 14.362 14.362 14.362 14.362 680
04/07/2014 14.44 14.44 14.44 14.44 1,000
04/04/2014 14.25 14.25 14.25 14.25 00
04/03/2014 14.27 14.27 14.25 14.25 967
04/02/2014 14.49 14.49 14.3 14.37 2,011
04/01/2014 14.41 14.41 14.41 14.41 00
03/31/2014 14.41 14.41 14.41 14.41 206
03/28/2014 14.6 14.6 14.35 14.37 3,626
03/27/2014 14.63 14.63 14.49 14.49 1,232
03/26/2014 14.58 14.58 14.58 14.58 200
03/25/2014 14.48 14.48 14.48 14.48 00
03/24/2014 14.489 14.49 14.48 14.48 1,316
03/21/2014 14.34 14.34 14.34 14.34 680
03/20/2014 14.24 14.3001 14.24 14.3001 2,223
03/19/2014 14.2601 14.4 14.2601 14.4 836
03/18/2014 14.39 14.41 14.16 14.26 7,150
03/17/2014 14.3201 14.3201 14.16 14.16 5,397
03/14/2014 14.29 14.29 14.21 14.21 1,200
03/13/2014 14.17 14.22 14.17 14.22 4,650
03/12/2014 14.15 14.24 14.09 14.2389 3,855
03/11/2014 14.35 14.35 14.22 14.2212 862
03/10/2014 14.2601 14.2601 14.25 14.25 2,012
03/07/2014 14.39 14.39 14.19 14.19 3,758
03/06/2014 14.25 14.5763 14.25 14.5763 1,600
03/05/2014 14.2401 14.28 14.2401 14.28 1,068
03/04/2014 14.39 14.39 14.21 14.24 4,276
03/03/2014 14.27 14.32 14.248 14.286 8,028
02/28/2014 14.26 14.26 14.2196 14.24 1,025
02/27/2014 14.31 14.31 14.31 14.31 00
02/26/2014 14.31 14.31 14.27 14.31 791
02/25/2014 14.2 14.2699 14.18 14.21 10,025
02/24/2014 14.25 14.27 14.18 14.2604 6,800
02/21/2014 14.1701 14.1701 14.1701 14.1701 554
02/20/2014 14.18 14.1804 14.18 14.1804 1,000
02/19/2014 14.32 14.33 14.2501 14.33 4,152
02/18/2014 14.1201 14.1201 14.11 14.11 1,016
02/14/2014 14.24 14.24 14.24 14.24 00
02/13/2014 14.24 14.24 14.24 14.24 00
02/12/2014 14.24 14.24 14.24 14.24 00
02/11/2014 14.24 14.24 14.186 14.24 5,295
02/10/2014 14.13 14.23 14.13 14.2036 4,414
02/07/2014 14.14 14.14 14.106 14.14 3,744
02/06/2014 14.09 14.24 14.08 14.09 2,513
02/05/2014 14.01 14.01 14.01 14.01 00
02/04/2014 14.12 14.13 14.01 14.01 2,285
02/03/2014 14.14 14.14 14.02 14.02 470
01/31/2014 14.09 14.14 14.01 14.06 4,638
01/30/2014 13.91 13.93 13.9 13.91 1,000
01/29/2014 14.11 14.11 14.0299 14.0299 688
01/28/2014 13.97 14.18 13.95 14.01 8,200
01/27/2014 13.9 13.9 13.88 13.88 531
01/24/2014 13.93 13.93 13.93 13.93 698
01/23/2014 13.91 13.91 13.91 13.91 500
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?