Nuveen Pennsylvania Investment Quality Municipal Fund, Inc. Historical Stock Prices

NQP 
$13.47
*  
0.10
 negative 
0.75%
Get NQP Alerts
*Delayed - data as of Apr. 16, 2014 
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 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  13.37  13.47  13.33  13.47 63,782
04/16/2014 13.33 13.47 13.33 13.47 63,782
04/15/2014 13.3 13.4 13.3 13.37 46,514
04/14/2014 13.41 13.43 13.33 13.34 39,803
04/11/2014 13.34 13.44 13.34 13.39 46,407
04/10/2014 13.37 13.42 13.36 13.4 47,456
04/09/2014 13.34 13.4 13.32 13.38 57,955
04/08/2014 13.34 13.39 13.32 13.33 74,539
04/07/2014 13.4 13.4 13.3521 13.36 53,708
04/04/2014 13.34 13.39 13.31 13.38 43,998
04/03/2014 13.19 13.3573 13.19 13.3 170,304
04/02/2014 13.25 13.32 13.19 13.2 78,673
04/01/2014 13.35 13.35 13.26 13.31 64,091
03/31/2014 13.34 13.34 13.29 13.33 29,526
03/28/2014 13.44 13.44 13.3235 13.34 42,614
03/27/2014 13.41 13.43 13.36 13.4 93,809
03/26/2014 13.28 13.37 13.245 13.37 86,698
03/25/2014 13.19 13.28 13.1501 13.2701 86,024
03/24/2014 13.09 13.2 13.08 13.2 48,232
03/21/2014 13 13.06 13 13.06 45,966
03/20/2014 13.07 13.07 12.96 12.97 83,722
03/19/2014 13.21 13.2199 13.09 13.09 63,211
03/18/2014 13.21 13.23 13.16 13.2 64,500
03/17/2014 13.22 13.28 13.22 13.23 40,951
03/14/2014 13.21 13.27 13.18 13.26 102,926
03/13/2014 13.1 13.2 13.1 13.17 34,805
03/12/2014 13.06 13.13 13.05 13.12 66,031
03/11/2014 13.17 13.17 13.1 13.11 59,418
03/10/2014 13.08 13.17 13.08 13.14 37,427
03/07/2014 13.06 13.15 13 13.11 156,629
03/06/2014 13.09 13.13 13.0532 13.1 103,462
03/05/2014 12.98 13.16 12.98 13.1 176,478
03/04/2014 12.99 13.08 12.99 13.01 55,332
03/03/2014 13.01 13.03 12.95 12.99 75,829
02/28/2014 12.97 13.03 12.9202 12.95 82,018
02/27/2014 12.88 13.03 12.88 12.96 42,261
02/26/2014 12.87 12.93 12.86 12.92 49,863
02/25/2014 12.81 12.89 12.81 12.84 66,830
02/24/2014 12.85 12.86 12.8 12.81 91,921
02/21/2014 12.8 12.84 12.8 12.83 44,274
02/20/2014 12.83 12.84 12.72 12.8 95,233
02/19/2014 12.81 12.84 12.77 12.82 67,311
02/18/2014 12.91 12.92 12.79 12.79 70,344
02/14/2014 12.79 12.92 12.79 12.89 101,385
02/13/2014 12.8 12.85 12.7835 12.85 37,261
02/12/2014 12.9 12.9 12.8 12.8 102,514
02/11/2014 12.91 12.93 12.81 12.86 41,392
02/10/2014 12.98 13.01 12.91 12.91 60,751
02/07/2014 12.98 13 12.9001 12.92 22,584
02/06/2014 12.94 12.98 12.9301 12.9301 12,697
02/05/2014 13 13.02 12.94 12.95 22,378
02/04/2014 13.12 13.126 13.02 13.02 27,893
02/03/2014 13.24 13.24 13.0799 13.1 14,433
01/31/2014 13.01 13.08 12.98 13.08 7,705
01/30/2014 13.1 13.11 12.97 12.99 34,800
01/29/2014 12.99 13.02 12.97 13 18,248
01/28/2014 12.97 12.9999 12.95 12.9884 31,556
01/27/2014 13 13 12.95 12.97 36,685
01/24/2014 12.96 13.04 12.95 12.97 25,458
01/23/2014 12.95 12.99 12.95 12.97 13,375
01/22/2014 12.91 12.97 12.8301 12.91 35,643
01/21/2014 12.85 12.93 12.85 12.89 18,923
01/17/2014 12.84 12.9 12.81 12.84 36,668
01/16/2014 12.8 12.83 12.7801 12.79 44,906
01/15/2014 12.9 12.9 12.74 12.8425 28,027
01/14/2014 12.79 12.89 12.79 12.82 27,308
01/13/2014 12.83 12.92 12.7548 12.82 74,110
01/10/2014 12.75 12.83 12.7201 12.826 14,648
01/09/2014 12.7 12.72 12.67 12.69 22,045
01/08/2014 12.64 12.7 12.62 12.67 45,450
01/07/2014 12.62 12.7 12.62 12.7 63,168
01/06/2014 12.58 12.66 12.56 12.6 46,924
01/03/2014 12.44 12.5199 12.4 12.5199 22,767
01/02/2014 12.39 12.45 12.35 12.38 78,889
12/31/2013 12.31 12.42 12.31 12.34 83,379
12/30/2013 12.31 12.37 12.29 12.37 50,074
12/27/2013 12.45 12.48 12.3001 12.37 51,159
12/26/2013 12.53 12.55 12.45 12.502 39,024
12/24/2013 12.56 12.56 12.44 12.5 19,461
12/23/2013 12.43 12.58 12.43 12.5 88,198
12/20/2013 12.26 12.5 12.26 12.43 170,680
12/19/2013 12.25 12.42 12.25 12.33 101,035
12/18/2013 12.31 12.4 12.29 12.34 43,813
12/17/2013 12.1 12.29 12.1 12.261 72,755
12/16/2013 12.16 12.19 12.14 12.17 48,509
12/13/2013 12.14 12.2225 12.14 12.14 43,240
12/12/2013 12.13 12.2 12.13 12.2 46,851
12/11/2013 12.28 12.35 12.14 12.21 100,471
12/10/2013 12.39 12.42 12.3201 12.39 34,715
12/09/2013 12.28 12.32 12.25 12.32 72,946
12/06/2013 12.33 12.33 12.1601 12.22 28,571
12/05/2013 12.3 12.36 12.17 12.2 42,821
12/04/2013 12.37 12.45 12.26 12.3001 37,093
12/03/2013 12.46 12.52 12.38 12.47 31,518
12/02/2013 12.54 12.54 12.41 12.4394 22,943
11/29/2013 12.51 12.531 12.4601 12.51 11,805
11/27/2013 12.49 12.49 12.4 12.4501 18,584
11/26/2013 12.41 12.5 12.39 12.46 25,747
11/25/2013 12.36 12.435 12.36 12.37 11,664
11/22/2013 12.44 12.46 12.3401 12.35 31,600
11/21/2013 12.32 12.45 12.3001 12.378 23,638
11/20/2013 12.5 12.53 12.32 12.32 48,286
11/19/2013 12.42 12.522 12.42 12.5 24,093
11/18/2013 12.41 12.517 12.4 12.4815 24,734
11/15/2013 12.41 12.55 12.39 12.4255 34,019
11/14/2013 12.4 12.42 12.35 12.38 24,678
11/13/2013 12.36 12.39 12.31 12.39 25,553
11/12/2013 12.38 12.44 12.3601 12.39 22,262
11/11/2013 12.4 12.45 12.35 12.4 41,469
11/08/2013 12.47 12.47 12.33 12.3999 22,523
11/07/2013 12.47 12.51 12.43 12.51 16,091
11/06/2013 12.46 12.53 12.46 12.52 20,675
11/05/2013 12.52 12.55 12.47 12.53 11,581
11/04/2013 12.6 12.6 12.49 12.516 38,453
11/01/2013 12.61 12.61 12.4332 12.48 28,035
10/31/2013 12.56 12.65 12.5 12.54 19,527
10/30/2013 12.6 12.65 12.5801 12.62 11,727
10/29/2013 12.64 12.64 12.57 12.6 18,894
10/28/2013 12.56 12.62 12.5332 12.6099 17,751
10/25/2013 12.54 12.65 12.51 12.52 29,175
10/24/2013 12.58 12.61 12.55 12.595 24,353
10/23/2013 12.5 12.62 12.5 12.5 20,082
10/22/2013 12.55 12.55 12.46 12.486 12,200
10/21/2013 12.57 12.57 12.46 12.49 31,792
10/18/2013 12.47 12.58 12.44 12.49 29,493
10/17/2013 12.28 12.45 12.28 12.43 31,095
10/16/2013 12.24 12.2897 12.1812 12.28 20,785
10/15/2013 12.15 12.2399 12.15 12.21 29,969
10/14/2013 12.26 12.26 12.178 12.18 25,523
10/11/2013 12.3 12.3 12.2 12.2229 33,985
10/10/2013 12.34 12.35 12.276 12.276 12,857
10/09/2013 12.43 12.449 12.36 12.39 31,487
10/08/2013 12.36 12.43 12.3212 12.42 41,392
10/07/2013 12.41 12.47 12.39 12.41 27,683
10/04/2013 12.5 12.53 12.3801 12.45 24,479
10/03/2013 12.55 12.64 12.41 12.5 28,458
10/02/2013 12.63 12.66 12.56 12.6185 24,990
10/01/2013 12.68 12.68 12.56 12.597 27,218
09/30/2013 12.64 12.64 12.56 12.62 46,086
09/27/2013 12.7 12.7 12.51 12.64 18,933
09/26/2013 12.66 12.67 12.57 12.64 51,614
09/25/2013 12.64 12.6801 12.58 12.62 39,688
09/24/2013 12.51 12.64 12.49 12.64 51,052
09/23/2013 12.5 12.6 12.5 12.53 20,511
09/20/2013 12.72 12.72 12.475 12.5 34,010
09/19/2013 12.66 12.714 12.58 12.59 25,427
09/18/2013 12.43 12.68 12.36 12.6639 19,517
09/17/2013 12.25 12.4199 12.2499 12.39 39,313
09/16/2013 12.14 12.32 12.14 12.26 29,970
09/13/2013 12.01 12.12 12.01 12.11 21,435
09/12/2013 12.05 12.15 12.0427 12.0427 50,350
09/11/2013 12.06 12.129 12.03 12.08 37,296
09/10/2013 12.23 12.25 12.1 12.19 43,713
09/09/2013 12.24 12.3135 12.24 12.288 28,705
09/06/2013 12.2 12.28 12.2 12.255 24,032
09/05/2013 12.3 12.31 12.17 12.2 45,759
09/04/2013 12.25 12.34 12.25 12.3 20,754
09/03/2013 12.22 12.3636 12.21 12.2962 42,714
08/30/2013 12.19 12.37 12.19 12.37 33,231
08/29/2013 12.33 12.35 12.28 12.3 23,286
08/28/2013 12.33 12.42 12.31 12.35 33,816
08/27/2013 12.38 12.5 12.32 12.32 34,910
08/26/2013 12.45 12.49 12.39 12.42 30,172
08/23/2013 12.35 12.52 12.35 12.47 12,518
08/22/2013 12.26 12.45 12.26 12.4244 22,624
08/21/2013 12.19 12.299 12.17 12.22 36,995
08/20/2013 12.01 12.2067 12.01 12.18 56,286
08/19/2013 12 12.1201 12 12.072 56,530
08/16/2013 12.26 12.279 12.1 12.1 62,498
08/15/2013 12.22 12.26 12.2 12.22 56,709
08/14/2013 12.26 12.33 12.26 12.28 50,100
08/13/2013 12.4 12.4065 12.33 12.33 86,356
08/12/2013 12.39 12.519 12.39 12.45 44,135
08/09/2013 12.44 12.53 12.41 12.47 34,237
08/08/2013 12.52 12.55 12.45 12.5 30,416
08/07/2013 12.5 12.59 12.45 12.59 29,222
08/06/2013 12.65 12.66 12.49 12.54 62,775
08/05/2013 12.75 12.76 12.65 12.65 7,814
08/02/2013 12.76 12.87 12.73 12.8 44,527
08/01/2013 12.92 12.95 12.77 12.77 61,141
07/31/2013 12.83 12.88 12.74 12.86 63,082
07/30/2013 12.78 12.85 12.73 12.8164 13,317
07/29/2013 12.87 12.97 12.8 12.81 27,172
07/26/2013 12.82 12.92 12.82 12.91 14,743
07/25/2013 12.8 12.92 12.7 12.77 58,557
07/24/2013 12.9 12.91 12.8 12.85 20,953
07/23/2013 12.96 13.031 12.9201 12.96 42,714
07/22/2013 13.05 13.15 12.82 12.9 63,560
07/19/2013 13.2 13.2 13.07 13.14 28,356
07/18/2013 13.36 13.36 13.16 13.1886 30,938
07/17/2013 13.33 13.33 13.22 13.24 25,973
07/16/2013 13.25 13.33 13.17 13.22 16,123
07/15/2013 13.3 13.36 13.22 13.25 23,877
07/12/2013 13.37 13.4 13.3 13.33 11,901
07/11/2013 13.27 13.4599 13.27 13.36 28,862
07/10/2013 13.25 13.37 13.2 13.2668 31,262
07/09/2013 13.28 13.33 13.25 13.26 16,608
07/08/2013 13.4 13.45 13.25 13.28 23,634
07/05/2013 13.48 13.55 13.3 13.43 33,825
07/03/2013 13.87 13.87 13.5301 13.57 13,599
07/02/2013 13.98 14.03 13.8 13.82 39,819
07/01/2013 14.04 14.0782 13.95 13.97 14,089
06/28/2013 13.93 14.02 13.81 13.94 16,273
06/27/2013 13.76 14.0452 13.76 14.01 49,453
06/26/2013 13.3 13.87 13.3 13.78 111,669
06/25/2013 13.21 13.21 12.95 13.16 52,637
06/24/2013 13.3 13.31 12.93 13.22 58,869
06/21/2013 13.58 13.58 13.3173 13.38 40,213
06/20/2013 13.87 13.87 13.38 13.44 143,241
06/19/2013 14.03 14.05 13.94 13.94 33,144
06/18/2013 14.04 14.07 13.91 14.02 86,409
06/17/2013 14.17 14.18 14 14.06 30,806
06/14/2013 14.11 14.24 14.05 14.18 39,069
06/13/2013 13.92 14.31 13.8032 14.11 90,531
06/12/2013 14.05 14.29 13.87 13.98 141,804
06/11/2013 14.13 14.28 13.89 14.11 65,597
06/10/2013 14.22 14.3099 14.09 14.2 107,059
06/07/2013 14.39 14.39 14.26 14.27 31,857
06/06/2013 14.37 14.3701 14.28 14.36 16,838
06/05/2013 14.28 14.315 14.2 14.3 27,740
06/04/2013 14.3 14.35 14.05 14.2 54,143
06/03/2013 14.39 14.45 14.11 14.29 52,580
05/31/2013 14.25 14.34 14.0645 14.31 89,095
05/30/2013 14.29 14.45 14.24 14.26 41,917
05/29/2013 14.57 14.57 14.3 14.31 53,133
05/28/2013 14.65 14.6968 14.57 14.5801 42,814
05/24/2013 14.69 14.7365 14.66 14.6882 28,989
05/23/2013 14.76 14.77 14.69 14.69 35,070
05/22/2013 14.8 14.9 14.76 14.81 16,970
05/21/2013 14.83 14.86 14.8 14.82 11,837
05/20/2013 14.74 14.87 14.74 14.85 8,578
05/17/2013 14.93 14.93 14.75 14.75 34,664
05/16/2013 14.8 14.93 14.8 14.86 21,854
05/15/2013 14.94 14.95 14.85 14.85 25,026
05/14/2013 14.94 15.02 14.93 14.94 22,503
05/13/2013 15.12 15.12 14.945 14.957 16,424
05/10/2013 15.1 15.15 15.1 15.12 19,417
05/09/2013 15.13 15.169 15.12 15.126 14,871
05/08/2013 15.1 15.15 15.08 15.13 26,604
05/07/2013 15.17 15.17 15.07 15.14 13,585
05/06/2013 15.21 15.26 15.1 15.1 25,583
05/03/2013 15.24 15.29 15.211 15.24 19,692
05/02/2013 15.3 15.34 15.27 15.32 13,633
05/01/2013 15.29 15.31 15.25 15.29 23,707
04/30/2013 15.2 15.25 15.2 15.24 14,922
04/29/2013 15.19 15.22 15.16 15.22 24,581
04/26/2013 15.16 15.19 15.1199 15.19 8,795
04/25/2013 15.07 15.15 15.07 15.1 17,497
04/24/2013 15.04 15.1199 15.04 15.07 7,795
04/23/2013 15.04 15.12 15.04 15.08 11,297
04/22/2013 15.04 15.0966 15.04 15.05 10,564
04/19/2013 15.15 15.15 15.05 15.09 13,187
04/18/2013 15.1 15.112 15.06 15.08 12,623
04/17/2013 15.09 15.16 15.08 15.091 12,954
04/16/2013 15.05 15.124 15.041 15.08 20,216
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 your brokers before you trade


Want to trade FX?