Nuveen Performance Plus Municipal Fund, Inc. Historical Stock Prices

NPP 
$14.15
*  
0.04
0.28%
Get NPP Alerts
*Delayed - data as of Sep. 1, 2015 10:34 ET  -  Find a broker to begin trading NPP now
Exchange: NYSE

Community Rating:
View:    NPP 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 31-AUG-2014 TO 31-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.
10:34  14.07  14.16  14.07  14.15 45,452
08/31/2015 13.97 14.11 13.97 14.11 93,166
08/28/2015 13.96 14.0499 13.95 14 73,767
08/27/2015 13.92 14 13.89 13.98 75,377
08/26/2015 13.96 14.04 13.87 13.88 139,098
08/25/2015 14.01 14.076 13.98 14.02 126,490
08/24/2015 14.1 14.1 14 14 94,133
08/21/2015 14.2 14.22 14.17 14.19 105,370
08/20/2015 14.14 14.18 14.12 14.18 83,748
08/19/2015 14.11 14.2098 14.0601 14.17 124,452
08/18/2015 14.07 14.11 14.06 14.11 109,397
08/17/2015 14.08 14.0928 14.02 14.05 86,375
08/14/2015 14.05 14.09 14.01 14.07 55,395
08/13/2015 14.05 14.09 14.0455 14.08 70,635
08/12/2015 14.12 14.16 14.04 14.05 121,714
08/11/2015 14.03 14.19 14.02 14.17 168,040
08/10/2015 14 14.05 13.99 14 70,615
08/07/2015 14.04 14.1097 13.98 14 114,582
08/06/2015 14.07 14.14 14 14.01 154,808
08/05/2015 14.26 14.27 14.07 14.07 89,966
08/04/2015 14.2 14.28 14.2 14.26 100,871
08/03/2015 14.14 14.21 14.1197 14.18 145,414
07/31/2015 14.04 14.14 14.04 14.14 66,343
07/30/2015 14.01 14.06 13.98 13.98 106,323
07/29/2015 14.02 14.05 14 14.03 105,819
07/28/2015 14.05 14.08 13.97 14.02 135,176
07/27/2015 14 14.06 13.9901 14.04 65,760
07/24/2015 14 14.02 13.97 14 52,458
07/23/2015 13.94 14.0099 13.9 14 86,566
07/22/2015 13.89 13.96 13.89 13.92 76,192
07/21/2015 13.94 13.96 13.89 13.89 67,465
07/20/2015 13.93 13.98 13.92 13.92 90,970
07/17/2015 13.97 13.97 13.93 13.93 34,684
07/16/2015 13.97 13.971 13.9198 13.96 61,051
07/15/2015 13.96 13.98 13.92 13.92 106,598
07/14/2015 13.88 13.97 13.88 13.93 89,808
07/13/2015 13.98 13.99 13.9 13.9 138,744
07/10/2015 14.03 14.07 14.01 14.07 76,693
07/09/2015 14.03 14.1 14.03 14.08 85,368
07/08/2015 14.07 14.11 14.04 14.11 77,424
07/07/2015 14.03 14.09 14.03 14.05 105,927
07/06/2015 13.97 14.02 13.97 13.99 86,105
07/02/2015 14.01 14.01 13.88 13.97 147,789
07/01/2015 14.06 14.06 13.96 14.03 76,812
06/30/2015 13.92 14.03 13.91 14.03 72,177
06/29/2015 14.04 14.04 13.93 13.93 122,797
06/26/2015 14.07 14.07 14.03 14.06 121,990
06/25/2015 14.1 14.11 14.06 14.07 67,044
06/24/2015 14.1 14.12 14.07 14.11 127,909
06/23/2015 14.04 14.11 14.03 14.1 128,884
06/22/2015 14.04 14.06 14.009 14.06 98,528
06/19/2015 14.06 14.07 14.02 14.06 96,819
06/18/2015 14.11 14.11 13.98 14 136,338
06/17/2015 14.05 14.12 13.99 14.12 138,304
06/16/2015 14.01 14.07 14 14.07 68,676
06/15/2015 13.99 14.05 13.9498 14.01 109,404
06/12/2015 14.01 14.06 13.93 13.97 423,603
06/11/2015 14.01 14.03 14.01 14.01 152,148
06/10/2015 14.05 14.14 14.01 14.04 197,105
06/09/2015 14.03 14.05 13.97 14.05 240,418
06/08/2015 14.1 14.1 14.035 14.04 175,339
06/05/2015 14.09 14.12 14.0166 14.07 112,368
06/04/2015 14.28 14.28 14.16 14.16 104,102
06/03/2015 14.29 14.3049 14.26 14.26 96,675
06/02/2015 14.32 14.35 14.3 14.33 100,538
06/01/2015 14.43 14.43 14.37 14.37 123,064
05/29/2015 14.38 14.4 14.35 14.4 169,811
05/28/2015 14.45 14.45 14.4 14.4 86,135
05/27/2015 14.4 14.45 14.4 14.45 48,967
05/26/2015 14.4 14.42 14.3716 14.38 76,634
05/22/2015 14.44 14.4597 14.4 14.4 72,822
05/21/2015 14.44 14.47 14.43 14.44 61,749
05/20/2015 14.45 14.45 14.4 14.43 83,481
05/19/2015 14.39 14.47 14.37 14.42 140,930
05/18/2015 14.53 14.55 14.39 14.42 152,749
05/15/2015 14.54 14.58 14.4944 14.57 57,754
05/14/2015 14.45 14.51 14.44 14.5 93,697
05/13/2015 14.47 14.52 14.45 14.45 114,178
05/12/2015 14.56 14.59 14.52 14.53 103,357
05/11/2015 14.73 14.73 14.53 14.56 108,638
05/08/2015 14.69 14.74 14.65 14.73 93,989
05/07/2015 14.59 14.63 14.56 14.62 140,802
05/06/2015 14.82 14.82 14.59 14.59 164,955
05/05/2015 14.78 14.84 14.76 14.83 105,840
05/04/2015 14.86 14.86 14.772 14.85 94,101
05/01/2015 14.97 14.98 14.8 14.81 144,335
04/30/2015 14.98 14.98 14.89 14.94 134,501
04/29/2015 14.94 14.99 14.91 14.99 119,373
04/28/2015 14.99 15.01 14.97 14.97 122,120
04/27/2015 15.04 15.06 14.97 14.97 115,251
04/24/2015 14.96 14.98 14.94 14.98 75,266
04/23/2015 14.9 14.98 14.88 14.96 142,974
04/22/2015 14.91 14.92 14.86 14.9 78,697
04/21/2015 14.94 14.94 14.89 14.91 46,624
04/20/2015 14.95 14.98 14.91 14.92 69,482
04/17/2015 14.87 14.91 14.87 14.91 48,130
04/16/2015 14.92 14.92 14.88 14.88 88,236
04/15/2015 14.93 14.93 14.8772 14.91 74,632
04/14/2015 14.84 14.91 14.77 14.91 152,907
04/13/2015 14.76 14.79 14.75 14.79 60,719
04/10/2015 14.86 14.88 14.79 14.82 79,761
04/09/2015 14.9 14.9 14.81 14.81 89,748
04/08/2015 14.9 14.91 14.86 14.9 54,973
04/07/2015 14.84 14.88 14.83 14.87 98,297
04/06/2015 14.86 14.86 14.8 14.83 73,212
04/02/2015 14.83 14.86 14.76 14.8 167,577
04/01/2015 14.9 14.93 14.82 14.91 181,538
03/31/2015 14.76 14.87 14.72 14.87 150,127
03/30/2015 14.81 14.81 14.71 14.74 114,143
03/27/2015 14.74 14.7993 14.69 14.79 80,434
03/26/2015 14.7 14.71 14.66 14.69 117,944
03/25/2015 14.78 14.78 14.7 14.71 96,981
03/24/2015 14.65 14.77 14.63 14.77 108,267
03/23/2015 14.73 14.73 14.62 14.65 196,751
03/20/2015 14.64 14.7 14.61 14.69 348,866
03/19/2015 14.65 14.65 14.54 14.59 359,510
03/18/2015 14.57 14.66 14.51 14.65 223,474
03/17/2015 14.58 14.6 14.49 14.52 107,256
03/16/2015 14.62 14.64 14.551 14.61 194,592
03/13/2015 14.62 14.64 14.57 14.61 52,342
03/12/2015 14.68 14.7 14.61 14.63 63,350
03/11/2015 14.67 14.67 14.61 14.61 59,099
03/10/2015 14.74 14.78 14.69 14.72 152,872
03/09/2015 14.63 14.71 14.63 14.7 121,708
03/06/2015 14.78 14.78 14.66 14.66 123,858
03/05/2015 14.85 14.88 14.81 14.83 95,025
03/04/2015 14.77 14.85 14.77 14.85 93,104
03/03/2015 14.73 14.82 14.73 14.76 129,892
03/02/2015 14.83 14.83 14.76 14.8 148,146
02/27/2015 14.69 14.83 14.69 14.83 86,270
02/26/2015 14.77 14.7848 14.69 14.69 117,057
02/25/2015 14.84 14.88 14.76 14.76 142,073
02/24/2015 14.73 14.78 14.69 14.75 122,293
02/23/2015 14.76 14.8 14.73 14.74 113,764
02/20/2015 14.7 14.75 14.68 14.7 98,994
02/19/2015 14.75 14.78 14.61 14.65 182,735
02/18/2015 14.53 14.68 14.48 14.68 227,138
02/17/2015 14.7 14.74 14.4 14.46 344,642
02/13/2015 14.79 14.83 14.7 14.71 125,731
02/12/2015 14.8 14.86 14.8 14.82 113,537
02/11/2015 14.96 14.969 14.81 14.81 343,945
02/10/2015 15.04 15.11 15 15 131,049
02/09/2015 15.21 15.22 15.11 15.12 140,790
02/06/2015 15.23 15.25 15.14 15.14 97,547
02/05/2015 15.32 15.32 15.25 15.25 106,434
02/04/2015 15.48 15.48 15.31 15.32 176,984
02/03/2015 15.49 15.5083 15.42 15.48 157,868
02/02/2015 15.45 15.55 15.42 15.52 152,709
01/30/2015 15.42 15.45 15.39 15.45 113,906
01/29/2015 15.37 15.37 15.29 15.36 107,942
01/28/2015 15.23 15.324 15.223 15.3 131,862
01/27/2015 15.18 15.2 15.1601 15.18 86,271
01/26/2015 15.15 15.18 15.11 15.15 94,161
01/23/2015 15.13 15.14 15.0899 15.13 118,726
01/22/2015 15.08 15.12 15.05 15.08 112,345
01/21/2015 15.08 15.1 15.03 15.04 154,757
01/20/2015 15.07 15.13 15.07 15.07 101,152
01/16/2015 15.12 15.12 15.06 15.08 136,409
01/15/2015 14.97 15.14 14.97 15.06 149,448
01/14/2015 14.99 15.03 14.96 14.97 196,148
01/13/2015 15.01 15.06 14.94 14.96 120,595
01/12/2015 15.08 15.12 15.06 15.07 84,824
01/09/2015 14.99 15.07 14.98 15.03 105,524
01/08/2015 15 15.03 14.94 14.97 78,157
01/07/2015 14.97 15.121 14.962 15 139,757
01/06/2015 14.88 14.95 14.85 14.9 139,063
01/05/2015 14.8 14.85 14.75 14.83 171,004
01/02/2015 14.8 14.82 14.77 14.81 58,187
12/31/2014 14.9 14.9 14.75 14.75 93,275
12/30/2014 14.74 14.85 14.64 14.85 209,481
12/29/2014 14.75 14.7799 14.67 14.74 122,100
12/26/2014 14.78 14.79 14.75 14.78 36,871
12/24/2014 14.73 14.78 14.73 14.76 37,762
12/23/2014 14.85 14.85 14.71 14.78 173,827
12/22/2014 14.78 14.83 14.67 14.76 128,206
12/19/2014 14.89 14.89 14.75 14.75 109,357
12/18/2014 14.83 14.89 14.81 14.88 117,292
12/17/2014 14.71 14.835 14.71 14.83 93,993
12/16/2014 14.71 14.76 14.7 14.7 110,045
12/15/2014 14.81 14.81 14.7201 14.73 91,881
12/12/2014 14.68 14.77 14.67 14.77 49,228
12/11/2014 14.78 14.79 14.65 14.65 79,976
12/10/2014 14.81 14.84 14.78 14.81 57,095
12/09/2014 14.77 14.8 14.68 14.8 138,405
12/08/2014 14.81 14.81 14.74 14.8 91,840
12/05/2014 14.8 14.827 14.71 14.78 86,593
12/04/2014 14.84 14.85 14.78 14.83 117,946
12/03/2014 14.72 14.81 14.69 14.8 165,608
12/02/2014 14.65 14.69 14.65 14.68 81,940
12/01/2014 14.72 14.72 14.6 14.6 133,788
11/28/2014 14.63 14.67 14.61 14.67 26,170
11/26/2014 14.56 14.59 14.53 14.59 70,006
11/25/2014 14.54 14.55 14.48 14.51 96,924
11/24/2014 14.47 14.53 14.47 14.53 89,634
11/21/2014 14.55 14.58 14.48 14.48 118,454
11/20/2014 14.5 14.5528 14.49 14.51 76,635
11/19/2014 14.55 14.58 14.46 14.5 131,460
11/18/2014 14.57 14.64 14.5449 14.56 128,171
11/17/2014 14.7 14.708 14.56 14.57 99,124
11/14/2014 14.76 14.77 14.67 14.68 164,647
11/13/2014 14.75 14.77 14.72 14.75 52,490
11/12/2014 14.75 14.77 14.72 14.72 85,432
11/11/2014 14.84 14.9 14.75 14.83 146,751
11/10/2014 14.82 14.88 14.78 14.87 53,704
11/07/2014 14.78 14.85 14.78 14.8 68,751
11/06/2014 14.77 14.84 14.76 14.8 69,272
11/05/2014 14.69 14.78 14.66 14.77 93,255
11/04/2014 14.63 14.7 14.61 14.7 127,040
11/03/2014 14.65 14.68 14.58 14.59 133,083
10/31/2014 14.68 14.7 14.6 14.61 140,597
10/30/2014 14.65 14.73 14.63 14.63 118,650
10/29/2014 14.69 14.74 14.64 14.64 149,637
10/28/2014 14.65 14.69 14.65 14.67 55,426
10/27/2014 14.66 14.689 14.65 14.65 82,738
10/24/2014 14.7 14.74 14.65 14.65 72,716
10/23/2014 14.72 14.74 14.62 14.73 109,086
10/22/2014 14.8 14.8 14.7 14.7 104,278
10/21/2014 14.69 14.79 14.69 14.76 102,763
10/20/2014 14.81 14.84 14.71 14.73 136,173
10/17/2014 14.8 14.86 14.7 14.76 164,319
10/16/2014 14.6 14.69 14.556 14.68 102,929
10/15/2014 14.47 14.62 14.47 14.57 122,814
10/14/2014 14.45 14.54 14.45 14.46 116,708
10/13/2014 14.49 14.49 14.43 14.43 83,909
10/10/2014 14.56 14.57 14.43 14.43 120,884
10/09/2014 14.78 14.78 14.58 14.59 129,954
10/08/2014 14.64 14.74 14.63 14.68 120,696
10/07/2014 14.58 14.66 14.5715 14.65 90,053
10/06/2014 14.53 14.6 14.51 14.57 145,350
10/03/2014 14.53 14.54 14.47 14.5136 109,512
10/02/2014 14.55 14.56 14.41 14.51 128,384
10/01/2014 14.56 14.57 14.5 14.54 99,032
09/30/2014 14.45 14.5 14.45 14.5 86,087
09/29/2014 14.43 14.47 14.39 14.47 175,073
09/26/2014 14.4 14.43 14.37 14.43 46,120
09/25/2014 14.34 14.43 14.34 14.43 65,983
09/24/2014 14.39 14.39 14.34 14.36 111,261
09/23/2014 14.28 14.36 14.28 14.36 123,971
09/22/2014 14.32 14.33 14.28 14.32 69,783
09/19/2014 14.28 14.34 14.2701 14.31 62,692
09/18/2014 14.27 14.29 14.26 14.26 56,238
09/17/2014 14.28 14.29 14.26 14.26 123,843
09/16/2014 14.3 14.3015 14.26 14.28 69,223
09/15/2014 14.33 14.37 14.28 14.28 78,234
09/12/2014 14.36 14.3723 14.32 14.35 95,201
09/11/2014 14.41 14.45 14.4 14.42 80,308
09/10/2014 14.52 14.52 14.44 14.44 104,224
09/09/2014 14.54 14.5599 14.48 14.5 121,174
09/08/2014 14.61 14.66 14.52 14.52 114,394
09/05/2014 14.61 14.67 14.61 14.63 87,975
09/04/2014 14.62 14.65 14.58 14.6 97,934
09/03/2014 14.6 14.65 14.54 14.62 117,108
09/02/2014 14.58 14.59 14.56 14.58 87,020
*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?