Nuveen Investment Quality Municipal Fund, Inc. Historical Stock Prices

NQM 
$15.57
*  
0.06
0.39%
Get NQM Alerts
*Delayed - data as of Mar. 27, 2015 11:24 ET  -  Find a broker to begin trading NQM now
Exchange: NYSE

Community Rating:
View:    NQM 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 26-MAR-2014 TO 26-MAR-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.
11:24  15.51  15.57  15.50  15.57 28,037
03/26/2015 15.48 15.51 15.4 15.51 43,412
03/25/2015 15.52 15.52 15.44 15.49 71,697
03/24/2015 15.44 15.49 15.42 15.49 34,216
03/23/2015 15.44 15.48 15.42 15.43 55,608
03/20/2015 15.36 15.45 15.36 15.4 53,009
03/19/2015 15.53 15.5399 15.32 15.34 80,478
03/18/2015 15.4 15.5464 15.39 15.53 68,877
03/17/2015 15.47 15.47 15.4 15.4 63,383
03/16/2015 15.48 15.48 15.41 15.43 54,105
03/13/2015 15.44 15.469 15.44 15.45 33,190
03/12/2015 15.5 15.5195 15.44 15.46 46,313
03/11/2015 15.54 15.54 15.44 15.48 63,012
03/10/2015 15.58 15.62 15.54 15.59 48,576
03/09/2015 15.48 15.53 15.48 15.52 40,643
03/06/2015 15.57 15.57 15.44 15.48 83,792
03/05/2015 15.64 15.66 15.59 15.63 39,874
03/04/2015 15.52 15.66 15.51 15.64 68,349
03/03/2015 15.47 15.55 15.43 15.54 78,400
03/02/2015 15.57 15.57 15.44 15.48 65,042
02/27/2015 15.46 15.55 15.43 15.53 30,097
02/26/2015 15.52 15.52 15.39 15.4386 83,066
02/25/2015 15.45 15.52 15.44 15.52 68,774
02/24/2015 15.31 15.42 15.26 15.42 51,481
02/23/2015 15.27 15.33 15.27 15.32 63,791
02/20/2015 15.27 15.34 15.24 15.26 105,937
02/19/2015 15.29 15.37 15.21 15.24 82,709
02/18/2015 15.15 15.28 15.07 15.27 129,191
02/17/2015 15.52 15.52 15.07 15.13 240,352
02/13/2015 15.47 15.5 15.42 15.48 69,047
02/12/2015 15.45 15.51 15.27 15.43 130,864
02/11/2015 15.62 15.64 15.51 15.51 72,079
02/10/2015 15.73 15.84 15.67 15.72 115,000
02/09/2015 15.78 15.85 15.75 15.75 117,122
02/06/2015 15.9 15.95 15.77 15.79 112,791
02/05/2015 15.98 16.04 15.92 15.96 137,352
02/04/2015 15.96 16.03 15.88 15.98 157,327
02/03/2015 15.93 16.01 15.9001 16.01 117,783
02/02/2015 15.92 16 15.87 15.96 96,331
01/30/2015 15.81 15.91 15.81 15.89 113,506
01/29/2015 15.71 15.8 15.71 15.8 89,489
01/28/2015 15.64 15.73 15.64 15.7 69,838
01/27/2015 15.56 15.66 15.53 15.6184 66,615
01/26/2015 15.51 15.557 15.5 15.52 57,137
01/23/2015 15.49 15.57 15.48 15.53 68,338
01/22/2015 15.49 15.56 15.45 15.48 108,710
01/21/2015 15.52 15.52 15.48 15.5 67,541
01/20/2015 15.53 15.5616 15.5 15.52 69,436
01/16/2015 15.58 15.59 15.48 15.54 89,068
01/15/2015 15.5 15.58 15.5 15.58 112,922
01/14/2015 15.57 15.62 15.46 15.5 110,510
01/13/2015 15.5 15.57 15.48 15.57 66,740
01/12/2015 15.5 15.55 15.49 15.54 89,779
01/09/2015 15.39 15.5 15.39 15.5 96,041
01/08/2015 15.49 15.49 15.38 15.4 99,279
01/07/2015 15.48 15.5499 15.44 15.52 94,568
01/06/2015 15.37 15.46 15.35 15.41 67,452
01/05/2015 15.26 15.35 15.256 15.3 47,502
01/02/2015 15.24 15.2899 15.23 15.26 155,198
12/31/2014 15.3 15.31 15.23 15.23 142,333
12/30/2014 15.22 15.3 15.2094 15.3 69,235
12/29/2014 15.27 15.29 15.2 15.21 69,626
12/26/2014 15.23 15.29 15.23 15.27 59,014
12/24/2014 15.18 15.28 15.18 15.27 56,110
12/23/2014 15.19 15.25 15.18 15.22 55,486
12/22/2014 15.18 15.22 15.15 15.15 69,887
12/19/2014 15.2 15.22 15.15 15.208 54,572
12/18/2014 15.23 15.27 15.1885 15.2 58,685
12/17/2014 15.19 15.28 15.17 15.23 73,295
12/16/2014 15.17 15.2 15.16 15.1901 30,747
12/15/2014 15.15 15.18 15.12 15.16 63,441
12/12/2014 15.06 15.16 15.06 15.13 64,265
12/11/2014 15.16 15.16 15.05 15.06 54,860
12/10/2014 15.16 15.21 15.15 15.2 43,731
12/09/2014 15.13 15.18 15.11 15.16 62,700
12/08/2014 15.14 15.19 15.1 15.1601 65,857
12/05/2014 15.06 15.13 15.048 15.12 76,122
12/04/2014 15.08 15.13 15.06 15.07 64,537
12/03/2014 14.96 15.07 14.95 15.07 68,753
12/02/2014 14.85 14.95 14.8474 14.94 63,438
12/01/2014 14.85 14.89 14.81 14.81 98,027
11/28/2014 14.82 14.82 14.76 14.81 25,484
11/26/2014 14.78 14.85 14.76 14.81 105,344
11/25/2014 14.77 14.79 14.75 14.78 89,965
11/24/2014 14.78 14.79 14.77 14.77 88,799
11/21/2014 14.83 14.84 14.77 14.77 70,362
11/20/2014 14.79 14.84 14.78 14.78 80,717
11/19/2014 14.81 14.8299 14.77 14.77 69,239
11/18/2014 14.81 14.838 14.77 14.82 59,927
11/17/2014 14.86 14.86 14.8 14.84 91,440
11/14/2014 14.86 14.9 14.82 14.9 85,933
11/13/2014 14.8 14.85 14.8 14.85 58,112
11/12/2014 14.79 14.8199 14.79 14.8168 28,951
11/11/2014 14.84 14.88 14.83 14.88 33,958
11/10/2014 14.81 14.88 14.81 14.88 52,476
11/07/2014 14.82 14.87 14.77 14.82 80,565
11/06/2014 14.83 14.85 14.82 14.85 57,599
11/05/2014 14.82 14.89 14.8 14.83 67,517
11/04/2014 14.8 14.82 14.76 14.82 66,357
11/03/2014 14.84 14.84 14.75 14.75 82,305
10/31/2014 14.84 14.84 14.79 14.79 60,527
10/30/2014 14.85 14.88 14.81 14.81 86,950
10/29/2014 14.81 14.88 14.81 14.85 69,825
10/28/2014 14.82 14.84 14.79 14.81 39,599
10/27/2014 14.83 14.85 14.78 14.79 91,445
10/24/2014 14.83 14.85 14.8 14.8 59,758
10/23/2014 14.85 14.8584 14.82 14.83 64,723
10/22/2014 14.84 14.87 14.82 14.83 75,181
10/21/2014 14.9 14.91 14.8 14.85 90,582
10/20/2014 14.95 14.96 14.9 14.94 91,718
10/17/2014 14.84 14.92 14.84 14.9 59,410
10/16/2014 14.79 14.83 14.72 14.82 170,796
10/15/2014 14.77 14.86 14.72 14.79 63,181
10/14/2014 14.67 14.77 14.66 14.74 62,103
10/13/2014 14.68 14.7 14.64 14.66 51,678
10/10/2014 14.83 14.83 14.65 14.66 67,778
10/09/2014 14.89 14.91 14.78 14.79 63,216
10/08/2014 14.77 14.87 14.77 14.84 78,808
10/07/2014 14.72 14.83 14.72 14.77 59,414
10/06/2014 14.72 14.78 14.7 14.71 53,232
10/03/2014 14.66 14.718 14.65 14.68 72,738
10/02/2014 14.79 14.8099 14.69 14.69 51,644
10/01/2014 14.89 14.89 14.77 14.79 104,239
09/30/2014 14.82 14.89 14.78 14.868 48,871
09/29/2014 14.73 14.84 14.72 14.78 54,200
09/26/2014 14.69 14.73 14.69 14.72 22,817
09/25/2014 14.69 14.72 14.68 14.69 24,830
09/24/2014 14.72 14.72 14.67 14.67 35,538
09/23/2014 14.69 14.73 14.67 14.68 56,248
09/22/2014 14.74 14.74 14.68 14.72 52,884
09/19/2014 14.71 14.72 14.68 14.7 27,923
09/18/2014 14.67 14.73 14.65 14.71 46,252
09/17/2014 14.67 14.7 14.64 14.67 45,131
09/16/2014 14.68 14.68 14.6 14.63 56,028
09/15/2014 14.77 14.81 14.65 14.69 46,159
09/12/2014 14.84 14.84 14.76 14.77 70,409
09/11/2014 14.89 14.89 14.868 14.88 40,760
09/10/2014 14.91 14.98 14.8961 14.93 45,174
09/09/2014 14.85 14.95 14.8384 14.9068 79,051
09/08/2014 14.84 14.89 14.83 14.83 40,274
09/05/2014 14.87 14.93 14.83 14.83 46,745
09/04/2014 14.89 14.9 14.85 14.87 61,348
09/03/2014 14.91 14.96 14.83 14.87 46,864
09/02/2014 14.95 14.97 14.9 14.9 77,376
08/29/2014 14.94 14.96 14.913 14.959 44,362
08/28/2014 14.9 14.95 14.86 14.93 44,571
08/27/2014 14.82 14.92 14.82 14.89 81,181
08/26/2014 14.73 14.8 14.72 14.77 62,151
08/25/2014 14.81 14.8199 14.71 14.71 79,225
08/22/2014 14.8 14.8 14.74 14.77 79,446
08/21/2014 14.87 14.897 14.75 14.75 130,783
08/20/2014 14.94 14.94 14.84 14.84 64,472
08/19/2014 14.87 14.9428 14.8406 14.92 46,130
08/18/2014 14.88 14.9113 14.82 14.83 88,384
08/15/2014 14.89 14.97 14.843 14.89 117,223
08/14/2014 14.87 14.8899 14.84 14.85 35,069
08/13/2014 14.82 14.85 14.79 14.82 44,064
08/12/2014 14.9 14.9142 14.84 14.86 64,679
08/11/2014 14.82 14.9 14.82 14.88 40,252
08/08/2014 14.78 14.87 14.78 14.82 59,752
08/07/2014 14.64 14.78 14.63 14.74 58,222
08/06/2014 14.61 14.69 14.61 14.68 59,866
08/05/2014 14.59 14.62 14.58 14.59 68,187
08/04/2014 14.65 14.65 14.58 14.58 84,660
08/01/2014 14.6 14.64 14.58 14.61 60,971
07/31/2014 14.5 14.62 14.462 14.57 129,411
07/30/2014 14.64 14.65 14.553 14.56 91,210
07/29/2014 14.64 14.66 14.6 14.65 36,079
07/28/2014 14.68 14.68 14.57 14.61 58,748
07/25/2014 14.6 14.64 14.6 14.63 41,338
07/24/2014 14.59 14.59 14.53 14.58 32,099
07/23/2014 14.5 14.6 14.5 14.59 68,732
07/22/2014 14.5 14.53 14.4701 14.5 41,684
07/21/2014 14.46 14.53 14.46 14.49 56,606
07/18/2014 14.41 14.45 14.39 14.45 52,339
07/17/2014 14.39 14.43 14.36 14.41 64,636
07/16/2014 14.27 14.36 14.26 14.33 72,115
07/15/2014 14.25 14.329 14.25 14.27 71,235
07/14/2014 14.34 14.3699 14.26 14.26 73,656
07/11/2014 14.3 14.34 14.3 14.32 62,372
07/10/2014 14.38 14.44 14.35 14.35 91,743
07/09/2014 14.42 14.46 14.33 14.37 66,897
07/08/2014 14.45 14.49 14.38 14.4 82,623
07/07/2014 14.33 14.43 14.33 14.39 70,028
07/03/2014 14.38 14.38 14.28 14.28 132,323
07/02/2014 14.61 14.61 14.42 14.42 107,442
07/01/2014 14.72 14.72 14.64 14.64 82,672
06/30/2014 14.78 14.79 14.68 14.68 63,993
06/27/2014 14.78 14.837 14.76 14.77 53,564
06/26/2014 14.83 14.85 14.77 14.81 83,402
06/25/2014 14.82 14.8353 14.7707 14.7707 34,249
06/24/2014 14.81 14.8199 14.75 14.7778 41,008
06/23/2014 14.71 14.79 14.71 14.77 22,316
06/20/2014 14.69 14.74 14.69 14.74 37,227
06/19/2014 14.67 14.76 14.66 14.67 46,692
06/18/2014 14.62 14.682 14.62 14.66 46,781
06/17/2014 14.74 14.75 14.67 14.67 40,232
06/16/2014 14.77 14.83 14.77 14.778 60,350
06/13/2014 14.85 14.85 14.76 14.77 24,868
06/12/2014 14.78 14.83 14.78 14.8 36,783
06/11/2014 14.83 14.83 14.8 14.82 54,315
06/10/2014 14.79 14.88 14.79 14.87 34,243
06/09/2014 14.77 14.83 14.7511 14.81 38,861
06/06/2014 14.73 14.84 14.714 14.82 88,781
06/05/2014 14.62 14.72 14.601 14.69 41,630
06/04/2014 14.81 14.85 14.63 14.63 98,411
06/03/2014 14.86 14.89 14.82 14.84 56,256
06/02/2014 15.02 15.02 14.9 14.9 65,931
05/30/2014 14.99 15.01 14.96 14.96 44,909
05/29/2014 15.03 15.05 14.9927 15.02 39,666
05/28/2014 14.95 15 14.9 14.99 56,622
05/27/2014 14.93 14.94 14.82 14.88 89,555
05/23/2014 14.95 14.96 14.91 14.94 56,289
05/22/2014 14.89 14.97 14.88 14.9 54,346
05/21/2014 14.9 14.98 14.89 14.89 52,804
05/20/2014 14.82 14.94 14.82 14.94 38,209
05/19/2014 14.81 14.88 14.81 14.85 43,581
05/16/2014 14.88 14.88 14.79 14.83 82,128
05/15/2014 14.78 14.85 14.76 14.8 47,914
05/14/2014 14.74 14.77 14.74 14.74 31,219
05/13/2014 14.75 14.78 14.73 14.73 51,526
05/12/2014 14.78 14.87 14.77 14.85 55,043
05/09/2014 14.76 14.82 14.76 14.78 43,987
05/08/2014 14.75 14.8 14.75 14.8 53,218
05/07/2014 14.73 14.78 14.71 14.77 54,436
05/06/2014 14.61 14.73 14.61 14.7 39,585
05/05/2014 14.66 14.71 14.63 14.67 47,155
05/02/2014 14.63 14.709 14.6 14.7 46,070
05/01/2014 14.6 14.71 14.6 14.69 63,557
04/30/2014 14.46 14.58 14.46 14.56 60,885
04/29/2014 14.5 14.54 14.4612 14.49 39,080
04/28/2014 14.53 14.59 14.52 14.53 67,228
04/25/2014 14.54 14.56 14.5136 14.55 35,917
04/24/2014 14.47 14.5 14.47 14.48 42,483
04/23/2014 14.49 14.49 14.46 14.47 62,525
04/22/2014 14.41 14.4701 14.401 14.46 59,061
04/21/2014 14.34 14.41 14.33 14.4 47,379
04/17/2014 14.29 14.31 14.26 14.31 60,100
04/16/2014 14.3 14.33 14.26 14.32 78,450
04/15/2014 14.09 14.24 14.09 14.24 59,327
04/14/2014 14.17 14.2299 14.08 14.08 87,641
04/11/2014 14.23 14.24 14.17 14.19 65,439
04/10/2014 14.25 14.31 14.22 14.23 53,675
04/09/2014 14.32 14.34 14.24 14.24 112,995
04/08/2014 14.25 14.34 14.25 14.34 59,963
04/07/2014 14.24 14.28 14.23 14.27 68,700
04/04/2014 14.16 14.25 14.16 14.23 70,727
04/03/2014 14.13 14.2 14.13 14.18 60,725
04/02/2014 14.14 14.15 14.0704 14.1 47,358
04/01/2014 14.18 14.19 14.1 14.13 54,208
03/31/2014 14.09 14.1686 14.09 14.12 48,073
03/28/2014 14.19 14.21 14.15 14.16 16,326
03/27/2014 14.18 14.23 14.14 14.18 81,250
03/26/2014 14.09 14.16 14.09 14.16 80,906
*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?