Nuveen Quality Municipal Fund, Inc. Historical Stock Prices

NQI 
$13.15
*  
unch
unch
Get NQI Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading NQI now
Exchange: NYSE

Community Rating:
View:    NQI After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.12  13.16  13.09  13.15 126,183
07/23/2014 13.07 13.15 13.0523 13.15 148,682
07/22/2014 13.03 13.06 13.02 13.06 55,452
07/21/2014 13 13.05 12.999 13.0399 59,194
07/18/2014 12.95 13 12.94 13 135,715
07/17/2014 12.86 12.97 12.86 12.95 107,787
07/16/2014 12.82 12.87 12.81 12.82 148,219
07/15/2014 12.86 12.9 12.81 12.82 60,372
07/14/2014 12.93 12.937 12.84 12.88 56,274
07/11/2014 12.9 12.94 12.88 12.91 53,233
07/10/2014 13.01 13.011 12.93 12.93 42,978
07/09/2014 12.94 12.96 12.86 12.96 148,246
07/08/2014 12.91 12.95 12.88 12.95 76,255
07/07/2014 12.81 12.8911 12.81 12.87 56,663
07/03/2014 12.91 12.91 12.75 12.77 99,093
07/02/2014 13.07 13.07 12.93 12.95 142,002
07/01/2014 13.13 13.15 13.07 13.08 89,883
06/30/2014 13.12 13.12 13.08 13.11 88,562
06/27/2014 13.1 13.14 13.09 13.11 63,685
06/26/2014 13.05 13.11 13.05 13.09 65,673
06/25/2014 13.07 13.13 13.02 13.05 123,033
06/24/2014 13 13.07 13 13.07 38,246
06/23/2014 12.9 13.03 12.9 13 60,453
06/20/2014 12.92 12.96 12.9 12.92 31,342
06/19/2014 12.95 12.98 12.92 12.94 56,965
06/18/2014 12.85 12.94 12.85 12.92 50,031
06/17/2014 12.91 12.95 12.87 12.89 89,007
06/16/2014 13 13.07 12.95 12.95 63,974
06/13/2014 13.06 13.06 13 13.03 43,236
06/12/2014 13.04 13.0999 13.03 13.08 69,847
06/11/2014 13.02 13.08 13.02 13.08 40,321
06/10/2014 13.09 13.16 13.06 13.1 123,957
06/09/2014 13.07 13.18 13.07 13.09 71,270
06/06/2014 13.12 13.14 13.09 13.09 69,009
06/05/2014 12.99 13.09 12.98 13.09 82,547
06/04/2014 13.12 13.12 13.02 13.04 171,420
06/03/2014 13.12 13.15 13.08 13.13 180,588
06/02/2014 13.25 13.25 13.14 13.15 227,411
05/30/2014 13.22 13.25 13.19 13.23 85,391
05/29/2014 13.27 13.29 13.22 13.22 71,014
05/28/2014 13.25 13.29 13.25 13.27 88,273
05/27/2014 13.23 13.26 13.2 13.25 58,814
05/23/2014 13.23 13.23 13.2 13.23 34,590
05/22/2014 13.22 13.24 13.19 13.24 60,751
05/21/2014 13.21 13.23 13.188 13.23 52,317
05/20/2014 13.23 13.23 13.19 13.23 45,700
05/19/2014 13.25 13.26 13.21 13.22 109,919
05/16/2014 13.22 13.23 13.19 13.2299 74,223
05/15/2014 13.15 13.2 13.15 13.2 62,208
05/14/2014 13.11 13.14 13.09 13.13 59,484
05/13/2014 13.07 13.13 13.07 13.11 68,743
05/12/2014 13.11 13.13 13.0801 13.13 42,998
05/09/2014 13.1 13.11 13.08 13.11 31,231
05/08/2014 13.09 13.14 13.09 13.12 123,534
05/07/2014 13.07 13.12 13.06 13.11 52,811
05/06/2014 13 13.1 13 13.1 47,990
05/05/2014 13.03 13.08 13.03 13.04 133,782
05/02/2014 13.04 13.07 13 13.04 69,213
05/01/2014 13.01 13.119 13.01 13.09 94,636
04/30/2014 12.98 13.0382 12.96 12.99 84,544
04/29/2014 13.01 13.02 12.95 12.98 96,453
04/28/2014 13.03 13.06 13 13.03 133,619
04/25/2014 12.94 13.04 12.94 13.02 82,997
04/24/2014 12.9 12.94 12.88 12.94 86,591
04/23/2014 12.85 12.92 12.85 12.92 82,650
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?