Nuveen Investment Quality Municipal Fund, Inc. Historical Stock Prices

NQM 
$14.5
*  
0.01
0.07%
Get NQM Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading NQM now
Exchange: NYSE

Community Rating:
 
 
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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.50  14.53  14.4701  14.50 41,684
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
03/25/2014 14.13 14.15 14.0798 14.1 68,126
03/24/2014 14.03 14.16 14.03 14.14 73,563
03/21/2014 13.96 14.02 13.95 14 45,386
03/20/2014 13.98 14.01 13.9 13.94 62,207
03/19/2014 14.15 14.15 14.01 14.04 35,464
03/18/2014 14.12 14.18 14.1 14.11 31,677
03/17/2014 14.18 14.18 14.1401 14.15 28,235
03/14/2014 14.16 14.17 14.12 14.16 30,014
03/13/2014 14.07 14.19 14.07 14.16 108,100
03/12/2014 13.98 14.09 13.97 14.06 48,071
03/11/2014 14.03 14.05 13.99 14.05 35,938
03/10/2014 13.99 14.09 13.96 13.99 72,001
03/07/2014 14.06 14.07 13.95 13.97 123,873
03/06/2014 14.2 14.2199 14.1 14.1 86,209
03/05/2014 14.2 14.22 14.1801 14.22 51,417
03/04/2014 14.16 14.21 14.16 14.2 58,532
03/03/2014 14.19 14.1999 14.13 14.17 76,033
02/28/2014 14.08 14.17 14.07 14.17 65,071
02/27/2014 14.1 14.1101 14.07 14.0901 74,021
02/26/2014 14.13 14.15 14.08 14.1 72,178
02/25/2014 14.12 14.12 14.06 14.12 63,250
02/24/2014 14.14 14.15 14.0801 14.11 47,343
02/21/2014 14.14 14.15 14.1032 14.14 51,303
02/20/2014 14.11 14.13 14.04 14.1 58,044
02/19/2014 14.09 14.12 14.06 14.09 72,298
02/18/2014 14.07 14.089 14.01 14.02 124,559
02/14/2014 14.03 14.06 14 14.05 39,821
02/13/2014 13.99 14.05 13.96 14.05 64,871
02/12/2014 14.09 14.09 13.96 13.96 133,438
02/11/2014 14.2 14.2 14.15 14.16 33,475
02/10/2014 14.15 14.22 14.11 14.16 117,817
02/07/2014 14.08 14.17 14.06 14.14 68,525
02/06/2014 14.13 14.18 14.05 14.09 109,047
02/05/2014 14.19 14.22 14.12 14.15 50,411
02/04/2014 14.25 14.2673 14.2 14.2 51,087
02/03/2014 14.29 14.33 14.2 14.25 101,804
01/31/2014 14.15 14.26 14.15 14.23 94,735
01/30/2014 14.17 14.21 14.16 14.17 86,191
01/29/2014 14.22 14.26 14.17 14.19 51,278
01/28/2014 14.25 14.26 14.1893 14.26 76,520
01/27/2014 14.2 14.57 14.1468 14.25 114,312
01/24/2014 14.12 14.19 14.1 14.14 103,532
01/23/2014 14.07 14.22 14.07 14.1 172,420
01/22/2014 14.01 14.09 14.01 14.09 71,578
01/21/2014 14.08 14.12 14 14.01 81,878
01/17/2014 13.98 14.08 13.98 14.04 100,283
01/16/2014 13.97 14.04 13.8903 13.98 94,561
01/15/2014 13.88 13.98 13.87 13.97 62,740
01/14/2014 13.89 13.91 13.84 13.87 61,851
01/13/2014 13.95 14.01 13.87 13.87 78,524
01/10/2014 13.87 14.02 13.87 14 83,815
01/09/2014 13.88 13.91 13.8652 13.88 62,702
01/08/2014 13.83 13.88 13.8 13.85 92,132
01/07/2014 13.84 13.92 13.78 13.83 102,316
01/06/2014 13.64 13.83 13.62 13.76 115,016
01/03/2014 13.52 13.62 13.44 13.61 119,438
01/02/2014 13.51 13.55 13.44 13.55 103,924
12/31/2013 13.55 13.57 13.48 13.53 111,417
12/30/2013 13.55 13.59 13.5065 13.55 129,958
12/27/2013 13.64 13.67 13.53 13.59 99,660
12/26/2013 13.64 13.72 13.62 13.66 78,276
12/24/2013 13.68 13.71 13.65 13.7 132,896
12/23/2013 13.57 13.77 13.55 13.73 256,156
12/20/2013 13.46 13.6 13.4327 13.55 203,908
12/19/2013 13.26 13.46 13.25 13.449 217,916
12/18/2013 13.11 13.3 13.11 13.27 214,930
12/17/2013 12.91 13.16 12.91 13.13 210,512
12/16/2013 12.89 13 12.89 12.93 186,153
12/13/2013 12.88 12.93 12.8312 12.91 174,139
12/12/2013 12.83 12.96 12.82 12.96 224,450
12/11/2013 12.9 12.9382 12.84 12.88 223,994
12/10/2013 12.96 12.96 12.9 12.91 242,861
12/09/2013 12.96 12.99 12.91 12.96 140,744
12/06/2013 12.97 13.02 12.9 13 220,792
12/05/2013 13.08 13.09 12.95 12.97 147,925
12/04/2013 13.12 13.15 13.1 13.12 98,280
12/03/2013 13.11 13.2 13.1 13.16 145,118
12/02/2013 13.25 13.26 13.15 13.18 126,322
11/29/2013 13.12 13.24 13.12 13.24 47,447
11/27/2013 13.08 13.17 13.08 13.16 131,787
11/26/2013 13.02 13.13 13.02 13.09 112,043
11/25/2013 13.09 13.12 13.02 13.05 93,627
11/22/2013 13.12 13.179 13.09 13.09 135,503
11/21/2013 13.16 13.2 13.11 13.15 93,444
11/20/2013 13.24 13.25 13.16 13.18 83,542
11/19/2013 13.25 13.28 13.25 13.27 68,194
11/18/2013 13.18 13.25 13.16 13.25 74,780
11/15/2013 13.17 13.21 13.14 13.18 57,549
11/14/2013 13.11 13.23 13.11 13.21 53,108
11/13/2013 13.17 13.21 13.13 13.13 169,011
11/12/2013 13.28 13.32 13.267 13.3 86,411
11/11/2013 13.3 13.37 13.3 13.35 86,170
11/08/2013 13.43 13.43 13.32 13.39 76,009
11/07/2013 13.49 13.52 13.45 13.49 62,589
11/06/2013 13.53 13.55 13.46 13.5 86,332
11/05/2013 13.5 13.5336 13.49 13.53 83,968
11/04/2013 13.54 13.59 13.5 13.56 72,294
11/01/2013 13.79 13.79 13.51 13.57 130,259
10/31/2013 13.78 13.82 13.67 13.69 86,255
10/30/2013 13.88 13.88 13.78 13.79 45,230
10/29/2013 13.84 13.93 13.82 13.891 43,881
10/28/2013 13.84 13.9 13.76 13.81 52,198
10/25/2013 13.78 13.86 13.73 13.82 79,864
10/24/2013 13.85 13.85 13.75 13.82 66,457
10/23/2013 13.68 13.84 13.68 13.8 71,312
10/22/2013 13.71 13.77 13.68 13.7 60,939
10/21/2013 13.75 13.75 13.65 13.69 46,973
10/18/2013 13.65 13.75 13.65 13.73 85,480
10/17/2013 13.27 13.6 13.27 13.6 90,759
10/16/2013 13.21 13.35 13.17 13.33 76,513
10/15/2013 13.25 13.278 13.18 13.2 91,032
10/14/2013 13.23 13.33 13.23 13.26 60,885
10/11/2013 13.34 13.37 13.3 13.3399 56,602
10/10/2013 13.42 13.48 13.37 13.38 69,374
10/09/2013 13.5 13.51 13.46 13.51 36,073
10/08/2013 13.42 13.52 13.4 13.5 74,672
10/07/2013 13.6 13.66 13.41 13.41 107,887
10/04/2013 13.66 13.71 13.65 13.65 52,959
10/03/2013 13.79 13.79 13.63 13.63 62,098
10/02/2013 13.73 13.8394 13.67 13.77 91,890
10/01/2013 13.82 13.82 13.74 13.75 75,249
09/30/2013 13.78 13.84 13.75 13.78 62,894
09/27/2013 13.82 13.86 13.78 13.86 37,491
09/26/2013 13.83 13.92 13.83 13.86 53,236
09/25/2013 13.93 13.98 13.86 13.86 81,713
09/24/2013 13.82 13.94 13.74 13.94 105,352
09/23/2013 13.71 13.84 13.71 13.75 88,677
09/20/2013 13.74 13.78 13.6 13.76 63,402
09/19/2013 13.72 13.84 13.72 13.75 121,541
09/18/2013 13.53 13.762 13.43 13.75 230,968
09/17/2013 13.19 13.53 13.19 13.5 177,442
09/16/2013 13.14 13.31 13.07 13.24 143,296
09/13/2013 12.87 13.04 12.85 13.04 151,709
09/12/2013 12.89 12.97 12.88 12.91 132,527
09/11/2013 13.01 13.07 12.87 12.88 174,111
09/10/2013 13.21 13.26 13.11 13.15 64,570
09/09/2013 13.26 13.29 13.2 13.2 54,873
09/06/2013 13.18 13.29 13.17 13.22 50,867
09/05/2013 13.18 13.27 13.18 13.18 97,924
09/04/2013 13.25 13.29 13.19 13.24 92,093
09/03/2013 13.27 13.3 13.2101 13.22 65,775
08/30/2013 13.19 13.26 13.18 13.25 46,452
08/29/2013 13.22 13.281 13.179 13.25 91,765
08/28/2013 13.35 13.4 13.3 13.3 91,486
08/27/2013 13.25 13.38 13.231 13.37 96,657
08/26/2013 13.4 13.41 13.3101 13.32 43,050
08/23/2013 13.39 13.49 13.346 13.39 126,227
08/22/2013 13.31 13.48 13.28 13.43 81,114
08/21/2013 13.29 13.33 13.25 13.27 109,562
08/20/2013 12.95 13.31 12.95 13.29 183,055
08/19/2013 12.88 13.05 12.86 13.03 238,015
08/16/2013 12.85 12.94 12.83 12.86 160,885
08/15/2013 13.1 13.1 12.96 13 161,149
08/14/2013 13.12 13.16 13.11 13.12 72,042
08/13/2013 13.16 13.22 13.1165 13.14 119,135
08/12/2013 13.23 13.32 13.23 13.27 79,057
08/09/2013 13.2 13.25 13.16 13.24 111,821
08/08/2013 13.2 13.27 13.17 13.21 108,899
08/07/2013 13.2 13.25 13.17 13.18 83,373
08/06/2013 13.22 13.27 13.18 13.27 119,161
08/05/2013 13.33 13.33 13.2 13.22 202,344
08/02/2013 13.29 13.35 13.26 13.27 110,098
08/01/2013 13.45 13.45 13.2315 13.25 131,909
07/31/2013 13.41 13.41 13.27 13.4 143,779
07/30/2013 13.42 13.45 13.38 13.39 112,023
07/29/2013 13.41 13.5286 13.41 13.42 161,373
07/26/2013 13.36 13.52 13.36 13.5 96,307
07/25/2013 13.51 13.52 13.38 13.48 97,960
07/24/2013 13.73 13.73 13.52 13.59 152,699
07/23/2013 13.41 13.72 13.41 13.72 147,886
07/22/2013 13.67 13.67 13.48 13.5 145,133
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?