Nuveen Pennsylvania Municipal Value Fund Historical Stock Prices

NPN 
$14.981
*  
0.135
0.91%
Get NPN Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading NPN now
Exchange: AMEX

Community Rating:
View:    NPN Pre-Market
 
 
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-SEP-2014 TO 01-SEP-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 N/A  14.99  14.857  14.981 830
09/01/2015 14.9 14.99 14.857 14.981 830
08/31/2015 14.846 14.846 14.846 14.846 00
08/28/2015 14.711 15.09 14.613 14.846 5,175
08/27/2015 14.84 14.93 14.75 14.93 1,788
08/26/2015 14.6801 14.94 14.68 14.68 1,617
08/25/2015 14.62 14.93 14.62 14.9299 1,456
08/24/2015 14.86 14.88 14.59 14.59 3,650
08/21/2015 14.98 14.98 14.811 14.811 943
08/20/2015 14.901 15.016 14.901 15.016 3,398
08/19/2015 15.0799 15.0799 15.03 15.05 3,390
08/18/2015 15.062 15.062 15.062 15.062 00
08/17/2015 15.062 15.062 15.062 15.062 700
08/14/2015 15.062 15.062 15.062 15.062 00
08/13/2015 15.062 15.062 15.062 15.062 00
08/12/2015 14.93 15.062 14.91 15.062 915
08/11/2015 14.96 15.16 14.9 15.07 2,533
08/10/2015 14.961 14.972 14.961 14.963 2,001
08/07/2015 15.2899 15.2899 15.2899 15.2899 2,005
08/06/2015 14.93 15.1 14.93 14.97 3,991
08/05/2015 15.12 15.12 14.93 14.939 1,900
08/04/2015 15.01 15.19 14.95 15.11 4,044
08/03/2015 15.042 15.19 15.02 15.15 2,447
07/31/2015 15.14 15.14 15.08 15.1 4,687
07/30/2015 15.14 15.15 15.12 15.147 1,663
07/29/2015 15.41 15.41 14.952 15.124 5,809
07/28/2015 15.261 15.29 15.16 15.21 15,912
07/27/2015 15.34 15.345 15.2 15.345 6,100
07/24/2015 15.315 15.66 15.315 15.65 1,896
07/23/2015 15.37 15.37 15.2801 15.36 910
07/22/2015 15.37 15.395 15.37 15.37 1,438
07/21/2015 15.44 15.92 15.44 15.59 2,239
07/20/2015 15.16 15.46 15.16 15.164 3,100
07/17/2015 15.12 16.81 15.12 15.28 12,026
07/16/2015 15.15 15.15 15.15 15.15 500
07/15/2015 15.0501 15.0501 15.0501 15.0501 00
07/14/2015 15.262 15.298 15.0501 15.0501 3,198
07/13/2015 15.27 15.27 15.27 15.27 00
07/10/2015 15.27 15.27 15.27 15.27 133
07/09/2015 15.24 15.358 15.24 15.293 1,503
07/08/2015 15.05 15.05 15.05 15.05 288
07/07/2015 15.247 15.247 15.04 15.24 1,446
07/06/2015 15.13 15.13 15.13 15.13 00
07/02/2015 15.1499 15.15 15.108 15.13 3,041
07/01/2015 14.94 15.11 14.94 15.0612 623
06/30/2015 14.94 14.97 14.94 14.94 2,203
06/29/2015 15.1 15.1 15.07 15.07 1,100
06/26/2015 15.11 15.14 15 15 3,687
06/25/2015 15.08 15.08 15.034 15.034 257
06/24/2015 15.1 15.198 15.008 15.008 1,420
06/23/2015 15.01 15.14 15.0001 15.0001 616
06/22/2015 15.02 15.02 15.0001 15.0001 1,600
06/19/2015 15.045 15.045 15.045 15.045 100
06/18/2015 15.03 15.326 15.03 15.326 1,200
06/17/2015 15.139 15.139 15.02 15.03 1,100
06/16/2015 15.139 15.139 15.029 15.139 2,000
06/15/2015 15.03 15.03 15.03 15.03 100
06/12/2015 15.02 15.02 15.02 15.02 101
06/11/2015 15.01 15.02 15.01 15.02 200
06/10/2015 15.16 15.16 15 15 4,984
06/09/2015 15.04 15.339 15 15.18 17,606
06/08/2015 15.208 15.208 15.03 15.06 5,701
06/05/2015 15.19 15.19 15.19 15.19 100
06/04/2015 15.24 15.24 15.2 15.2 1,257
06/03/2015 15.25 15.25 15.25 15.25 1,993
06/02/2015 15.27 15.27 15.27 15.27 117
06/01/2015 15.152 15.25 15.13 15.25 4,770
05/29/2015 15.15 15.15 15.15 15.15 00
05/28/2015 14.99 15.17 14.99 15.15 4,988
05/27/2015 15.07 15.2 15 15.2 8,139
05/26/2015 14.96 15.0267 14.96 15 2,221
05/22/2015 15.159 15.159 14.96 14.96 992
05/21/2015 15.04 15.04 15.04 15.04 1,075
05/20/2015 15.1 15.11 15.1 15.1 800
05/19/2015 14.9501 15.09 14.9501 15.082 3,496
05/18/2015 14.99 15.1 14.9801 15.1 3,220
05/15/2015 15.22 15.23 14.96 15.11 10,095
05/14/2015 15.02 15.19 15 15.19 1,700
05/13/2015 14.973 15.179 14.94 15 3,800
05/12/2015 15 15.1 14.95 14.9913 15,122
05/11/2015 15 15.03 15 15.0294 1,050
05/08/2015 15.02 15.02 15.02 15.02 250
05/07/2015 15.1 15.1499 14.94 14.94 4,490
05/06/2015 15.24 15.24 14.94 15.037 6,910
05/05/2015 15.24 15.45 15.05 15.255 18,427
05/04/2015 15.59 15.59 15.25 15.35 12,767
05/01/2015 15.49 15.49 15.49 15.49 224
04/30/2015 15.342 15.57 15.331 15.57 3,300
04/29/2015 15.52 15.5799 15.31 15.5 3,327
04/28/2015 15.52 15.59 15.52 15.59 291
04/27/2015 15.454 15.69 15.36 15.381 9,210
04/24/2015 15.93 15.93 15.43 15.47 15,632
04/23/2015 15.84 15.94 15.56 15.654 12,512
04/22/2015 15.72 15.82 15.53 15.81 4,029
04/21/2015 15.89 15.9 15.459 15.459 12,858
04/20/2015 15.85 15.8719 15.7696 15.8 9,475
04/17/2015 15.63 15.724 15.575 15.724 5,209
04/16/2015 15.625 15.6616 15.355 15.66 10,002
04/15/2015 15.4 15.4 15.4 15.4 449
04/14/2015 15.3001 15.3001 15.3001 15.3001 1,557
04/13/2015 15.37 15.37 15.35 15.35 340
04/10/2015 15.32 15.534 15.32 15.39 1,200
04/09/2015 15.3 15.33 15.3 15.33 200
04/08/2015 15.47 15.47 15.47 15.47 00
04/07/2015 15.45 15.47 15.45 15.47 3,356
04/06/2015 15.34 15.4899 15.34 15.4899 2,715
04/02/2015 15.29 15.35 15.29 15.33 1,939
04/01/2015 15.31 15.42 15.17 15.21 4,088
03/31/2015 15.33 15.35 15.18 15.34 7,556
03/30/2015 15.597 15.597 15.5 15.5 1,950
03/27/2015 15.37 15.58 15.31 15.39 2,939
03/26/2015 15.31 15.31 15.26 15.26 432
03/25/2015 15.3 15.399 15.15 15.381 4,917
03/24/2015 15.35 15.35 15.35 15.35 00
03/23/2015 15.4 15.4 15.35 15.35 1,614
03/20/2015 15.5 15.5899 15.25 15.3556 4,450
03/19/2015 15.2 15.42 15.2 15.42 2,900
03/18/2015 15.15 15.164 15.14 15.164 900
03/17/2015 15.43 15.45 15.14 15.184 10,570
03/16/2015 15.56 15.84 15.371 15.393 5,786
03/13/2015 15.73 15.9 15.42 15.89 901
03/12/2015 15.5599 15.5599 15.5599 15.5599 00
03/11/2015 15.47 15.56 15.47 15.5599 3,538
03/10/2015 15.39 15.54 15.38 15.49 5,590
03/09/2015 15.3 15.5 15.24 15.28 7,346
03/06/2015 15.28 15.3 15.2007 15.25 5,302
03/05/2015 15.35 15.35 15.35 15.35 00
03/04/2015 15.32 15.35 15.32 15.35 1,424
03/03/2015 15.08 15.38 15.02 15.21 19,527
03/02/2015 15.3 15.3 15.01 15.01 11,812
02/27/2015 15.27 15.29 15.27 15.28 1,595
02/26/2015 15.24 15.25 15.24 15.25 1,571
02/25/2015 15.37 15.37 15.28 15.28 407
02/24/2015 15.291 15.291 15.291 15.291 00
02/23/2015 15.2765 15.291 15.2765 15.291 600
02/20/2015 15.13 15.17 15.1 15.1445 2,544
02/19/2015 15.09 15.18 15.03 15.03 4,934
02/18/2015 14.95 15.2299 14.95 15.02 8,869
02/17/2015 14.97 15.38 14.81 14.85 5,040
02/13/2015 15.1944 15.1944 15.1944 15.1944 277
02/12/2015 15.2799 15.2799 15.05 15.05 722
02/11/2015 15.16 15.236 15.02 15.047 3,476
02/10/2015 15.18 15.261 15.11 15.129 2,100
02/09/2015 15.24 15.264 15.22 15.255 2,500
02/06/2015 15.4 15.4 15.34 15.39 3,035
02/05/2015 15.5 15.5 15.5 15.5 401
02/04/2015 15.51 15.51 15.49 15.49 1,093
02/03/2015 15.71 15.71 15.65 15.65 372
02/02/2015 15.52 15.56 15.48 15.5 5,581
01/30/2015 15.7 15.7 15.69 15.69 660
01/29/2015 15.62 15.62 15.62 15.62 100
01/28/2015 15.34 15.6 15.34 15.6 1,440
01/27/2015 15.4 15.8 15.26 15.26 5,515
01/26/2015 15.34 15.34 15.34 15.34 00
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
*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?