Nuveen Premium Income Municipal Fund IV, Inc. Historical Stock Prices

NPT 
$12.86
*  
0.09
0.7%
Get NPT Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading NPT now
Exchange: NYSE

Community Rating:
View:    NPT 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: 3 Month, From 03-JUN-2015 TO 03-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  12.78  12.87  12.76  12.86 66,949
09/03/2015 12.82 12.87 12.76 12.86 66,949
09/02/2015 12.78 12.82 12.75 12.77 88,048
09/01/2015 12.82 12.83 12.73 12.77 131,896
08/31/2015 12.8 12.82 12.75 12.75 66,925
08/28/2015 12.78 12.861 12.75 12.76 91,480
08/27/2015 12.74 12.79 12.71 12.78 158,208
08/26/2015 12.92 12.95 12.7 12.7 100,749
08/25/2015 12.89 12.93 12.85 12.89 56,261
08/24/2015 12.97 12.97 12.8 12.85 65,550
08/21/2015 13.07 13.0999 13.03 13.0401 34,033
08/20/2015 13.02 13.07 13.01 13.04 48,837
08/19/2015 13.02 13.06 12.99 13.04 33,804
08/18/2015 13.07 13.11 13.03 13.0699 45,371
08/17/2015 13.08 13.14 13.06 13.1 32,960
08/14/2015 13.11 13.12 13.067 13.081 13,247
08/13/2015 13.09 13.12 13.09 13.09 16,599
08/12/2015 13.13 13.16 13.1 13.11 88,457
08/11/2015 13.1 13.19 13.04 13.19 94,429
08/10/2015 13.14 13.15 13.0699 13.08 37,778
08/07/2015 13.03 13.17 13.02 13.15 31,751
08/06/2015 12.98 13.06 12.94 13.03 33,947
08/05/2015 13.06 13.15 12.99 12.99 119,762
08/04/2015 13.1 13.14 12.98 13.05 242,330
08/03/2015 13.26 13.28 13.11 13.11 193,610
07/31/2015 13.27 13.28 13.19 13.25 68,791
07/30/2015 13.4 13.4 13.2 13.25 79,660
07/29/2015 13.3 13.4 13.2782 13.4 71,124
07/28/2015 13.14 13.27 13.1301 13.25 48,211
07/27/2015 13.18 13.18 13.12 13.15 48,100
07/24/2015 13.14 13.22 13.14 13.2 40,431
07/23/2015 13.13 13.1691 13.0901 13.14 46,560
07/22/2015 13.18 13.22 13.07 13.12 61,706
07/21/2015 13.21 13.22 13.17 13.17 51,808
07/20/2015 13.22 13.22 13.18 13.2 26,971
07/17/2015 13.1 13.24 13.0764 13.21 56,678
07/16/2015 13.04 13.09 13.03 13.07 66,842
07/15/2015 13.03 13.07 13.01 13.06 49,862
07/14/2015 12.98 13.07 12.98 13.05 64,321
07/13/2015 13.12 13.12 13.01 13.01 54,921
07/10/2015 13.15 13.17 13.1 13.17 90,161
07/09/2015 13.18 13.18 13.11 13.15 76,088
07/08/2015 13.1783 13.2399 13.11 13.16 58,697
07/07/2015 13.24 13.3 13.1601 13.2 95,601
07/06/2015 13.02 13.17 13.02 13.17 73,750
07/02/2015 13.07 13.09 12.92 13 105,128
07/01/2015 13.16 13.16 13.01 13.08 72,922
06/30/2015 13 13.09 12.93 13.08 121,356
06/29/2015 13.11 13.11 13.0104 13.0299 58,506
06/26/2015 13.12 13.14 13.0401 13.13 146,425
06/25/2015 13.25 13.2647 13.1 13.15 105,362
06/24/2015 13.24 13.3 13.21 13.27 126,145
06/23/2015 13.17 13.29 13.15 13.26 111,471
06/22/2015 13.14 13.25 13.11 13.21 152,925
06/19/2015 13.06 13.18 13.04 13.15 99,042
06/18/2015 12.86 13.18 12.86 13.11 208,914
06/17/2015 12.71 12.9 12.69 12.9 128,522
06/16/2015 12.71 12.7243 12.66 12.71 77,992
06/15/2015 12.73 12.77 12.6932 12.73 78,024
06/12/2015 12.63 12.77 12.63 12.72 131,669
06/11/2015 12.58 12.66 12.5702 12.63 115,351
06/10/2015 12.64 12.72 12.58 12.6 140,395
06/09/2015 12.65 12.68 12.63 12.64 116,603
06/08/2015 12.65 12.71 12.64 12.67 146,666
06/05/2015 12.79 12.83 12.69 12.69 99,006
06/04/2015 12.93 12.95 12.84 12.84 87,854
06/03/2015 12.99 13 12.92 12.95 59,782
*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?