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

NQP 
$13.73
*  
0.03
0.22%
Get NQP Alerts
*Delayed - data as of Dec. 26, 2014 9:59 ET  -  Find a broker to begin trading NQP now
Exchange: NYSE

Community Rating:
View:    NQP 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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
9:59  13.75  13.77  13.71  13.73 8,133
12/24/2014 13.74 13.8 13.66 13.7 42,517
12/23/2014 13.79 13.79 13.74 13.7581 28,727
12/22/2014 13.83 13.83 13.74 13.77 42,752
12/19/2014 13.72 13.82 13.7 13.79 54,719
12/18/2014 13.77 13.78 13.71 13.71 61,451
12/17/2014 13.75 13.78 13.71 13.72 62,510
12/16/2014 13.67 13.76 13.67 13.74 41,141
12/15/2014 13.7 13.73 13.65 13.66 76,615
12/12/2014 13.71 13.72 13.68 13.7099 30,846
12/11/2014 13.74 13.79 13.67 13.71 50,940
12/10/2014 13.76 13.8 13.75 13.75 27,140
12/09/2014 13.81 13.8135 13.71 13.76 78,658
12/08/2014 13.79 13.79 13.7 13.7632 38,153
12/05/2014 13.77 13.78 13.7013 13.76 23,579
12/04/2014 13.76 13.8285 13.76 13.78 41,806
12/03/2014 13.76 13.78 13.73 13.76 57,366
12/02/2014 13.77 13.788 13.68 13.7518 76,426
12/01/2014 13.87 13.93 13.7701 13.81 50,892
11/28/2014 13.81 13.86 13.76 13.86 13,442
11/26/2014 13.73 13.85 13.73 13.82 63,454
11/25/2014 13.67 13.75 13.59 13.72 59,026
11/24/2014 13.62 13.67 13.58 13.66 65,162
11/21/2014 13.54 13.66 13.54 13.61 44,397
11/20/2014 13.57 13.61 13.53 13.57 50,823
11/19/2014 13.53 13.63 13.53 13.56 65,141
11/18/2014 13.62 13.65 13.53 13.59 46,438
11/17/2014 13.65 13.69 13.56 13.58 88,490
11/14/2014 13.61 13.67 13.61 13.67 33,964
11/13/2014 13.69 13.7 13.57 13.62 165,109
11/12/2014 13.68 13.7336 13.68 13.7336 27,391
11/11/2014 13.69 13.81 13.69 13.79 36,055
11/10/2014 13.75 13.76 13.711 13.7416 23,687
11/07/2014 13.73 13.77 13.7 13.72 48,877
11/06/2014 13.68 13.83 13.62 13.75 123,567
11/05/2014 13.68 13.71 13.66 13.67 39,174
11/04/2014 13.66 13.71 13.64 13.68 27,241
11/03/2014 13.67 13.73 13.63 13.7 87,555
10/31/2014 13.71 13.74 13.69 13.74 36,008
10/30/2014 13.72 13.78 13.69 13.73 26,072
10/29/2014 13.77 13.77 13.68 13.75 41,417
10/28/2014 13.68 13.77 13.66 13.76 51,817
10/27/2014 13.7 13.75 13.67 13.75 49,882
10/24/2014 13.73 13.76 13.71 13.73 8,265
10/23/2014 13.77 13.78 13.6727 13.76 49,040
10/22/2014 13.71 13.78 13.69 13.76 19,626
10/21/2014 13.71 13.75 13.67 13.75 57,601
10/20/2014 13.75 13.78 13.69 13.71 24,200
10/17/2014 13.74 13.8 13.68 13.69 66,582
10/16/2014 13.63 13.76 13.63 13.76 31,009
10/15/2014 13.6 13.72 13.6 13.65 91,305
10/14/2014 13.65 13.6604 13.55 13.5799 35,522
10/13/2014 13.6 13.69 13.6 13.64 28,390
10/10/2014 13.64 13.73 13.62 13.64 52,248
10/09/2014 13.79 13.79 13.7 13.73 17,287
10/08/2014 13.72 13.81 13.72 13.74 48,422
10/07/2014 13.69 13.77 13.69 13.7 51,655
10/06/2014 13.67 13.7099 13.66 13.69 38,197
10/03/2014 13.6 13.67 13.6 13.66 18,828
10/02/2014 13.62 13.66 13.59 13.63 14,390
10/01/2014 13.67 13.67 13.57 13.64 37,927
09/30/2014 13.58 13.62 13.53 13.62 22,769
09/29/2014 13.5 13.61 13.45 13.5499 55,077
09/26/2014 13.62 13.62 13.54 13.54 26,781
09/25/2014 13.55 13.63 13.55 13.6 28,827
09/24/2014 13.57 13.64 13.53 13.57 61,232
09/23/2014 13.55 13.64 13.55 13.57 44,532
09/22/2014 13.62 13.63 13.53 13.58 40,536
09/19/2014 13.57 13.63 13.57 13.63 30,904
09/18/2014 13.52 13.61 13.52 13.58 31,019
09/17/2014 13.5 13.57 13.47 13.53 91,051
09/16/2014 13.52 13.55 13.51 13.5332 48,458
09/15/2014 13.62 13.67 13.55 13.55 40,887
09/12/2014 13.75 13.75 13.62 13.62 54,357
09/11/2014 13.76 13.86 13.76 13.76 29,512
09/10/2014 13.86 13.91 13.82 13.91 54,919
09/09/2014 13.84 13.9 13.82 13.83 46,835
09/08/2014 13.81 13.87 13.81 13.8284 34,474
09/05/2014 13.85 13.89 13.8301 13.86 27,219
09/04/2014 13.84 13.87 13.7851 13.79 45,731
09/03/2014 13.79 13.86 13.78 13.84 44,647
09/02/2014 13.91 13.93 13.84 13.84 75,870
08/29/2014 13.9 13.93 13.85 13.9 39,042
08/28/2014 13.83 13.89 13.824 13.89 33,668
08/27/2014 13.9 13.9 13.77 13.8 97,718
08/26/2014 13.83 13.91 13.83 13.87 20,504
08/25/2014 13.87 13.89 13.82 13.82 40,573
08/22/2014 13.8 13.87 13.77 13.8441 51,209
08/21/2014 13.81 13.84 13.78 13.82 40,697
08/20/2014 13.86 13.86 13.78 13.82 33,305
08/19/2014 13.75 13.82 13.75 13.81 10,329
08/18/2014 13.82 13.82 13.72 13.77 57,176
08/15/2014 13.83 13.89 13.8 13.8 19,630
08/14/2014 13.87 13.89 13.82 13.87 45,423
08/13/2014 13.83 13.83 13.76 13.81 16,926
08/12/2014 13.83 13.88 13.8201 13.85 25,908
08/11/2014 13.8 13.8312 13.73 13.79 32,651
08/08/2014 13.77 13.8 13.73 13.76 39,352
08/07/2014 13.64 13.75 13.64 13.75 37,082
08/06/2014 13.73 13.76 13.69 13.7 56,358
08/05/2014 13.59 13.66 13.58 13.66 28,204
08/04/2014 13.64 13.64 13.58 13.61 40,909
08/01/2014 13.66 13.68 13.6 13.64 45,986
07/31/2014 13.63 13.7094 13.59 13.59 107,204
07/30/2014 13.71 13.75 13.64 13.64 33,581
07/29/2014 13.8 13.83 13.73 13.76 27,556
07/28/2014 13.8 13.82 13.71 13.75 79,084
07/25/2014 13.75 13.78 13.73 13.74 45,657
07/24/2014 13.71 13.77 13.67 13.7 44,628
07/23/2014 13.77 13.79 13.732 13.7399 28,071
07/22/2014 13.87 13.87 13.67 13.71 72,359
07/21/2014 13.77 13.84 13.77 13.77 88,361
07/18/2014 13.78 13.88 13.78 13.79 43,842
07/17/2014 13.79 13.9 13.78 13.79 37,633
07/16/2014 13.71 13.82 13.71 13.8 56,950
07/15/2014 13.79 13.82 13.75 13.75 31,106
07/14/2014 13.83 13.92 13.79 13.79 58,388
07/11/2014 13.82 13.86 13.79 13.85 22,018
07/10/2014 13.91 13.91 13.83 13.85 34,528
07/09/2014 13.84 13.88 13.8 13.857 28,297
07/08/2014 13.78 13.8532 13.76 13.84 50,152
07/07/2014 13.66 13.75 13.63 13.74 41,820
07/03/2014 13.75 13.77 13.55 13.58 65,216
07/02/2014 13.85 13.87 13.778 13.79 33,733
07/01/2014 13.99 13.99 13.85 13.85 93,467
06/30/2014 13.87 13.9199 13.865 13.9 40,625
06/27/2014 13.84 13.87 13.82 13.87 16,837
06/26/2014 13.82 13.87 13.79 13.81 32,859
06/25/2014 13.8 13.92 13.79 13.8 64,272
06/24/2014 13.85 13.86 13.73 13.81 68,175
06/23/2014 13.75 13.84 13.75 13.79 29,760
06/20/2014 13.72 13.76 13.7 13.76 23,835
06/19/2014 13.74 13.79 13.7 13.71 26,972
06/18/2014 13.72 13.77 13.68 13.7481 85,114
06/17/2014 13.8 13.82 13.697 13.73 63,820
06/16/2014 13.84 13.84 13.78 13.78 35,731
06/13/2014 13.89 13.89 13.7901 13.8 50,925
06/12/2014 13.81 13.9 13.79 13.84 52,084
06/11/2014 13.83 13.85 13.79 13.82 86,554
06/10/2014 13.89 13.89 13.81 13.8501 34,975
06/09/2014 13.76 13.85 13.76 13.85 45,556
06/06/2014 13.71 13.82 13.7 13.81 53,909
06/05/2014 13.67 13.73 13.57 13.7 49,364
06/04/2014 13.84 13.84 13.66 13.68 64,347
06/03/2014 13.84 13.9399 13.8 13.8009 66,127
06/02/2014 13.96 13.96 13.86 13.89 55,427
05/30/2014 13.98 14.01 13.87 13.91 96,102
05/29/2014 14.01 14.0252 13.99 13.99 68,876
05/28/2014 13.99 14.03 13.98 14.03 44,797
05/27/2014 13.95 13.99 13.92 13.9644 38,309
05/23/2014 13.95 13.99 13.87 13.94 27,281
05/22/2014 13.91 13.98 13.88 13.96 40,941
05/21/2014 13.89 13.91 13.87 13.91 42,083
05/20/2014 13.88 13.9 13.83 13.9 36,390
05/19/2014 13.87 13.9 13.83 13.87 58,246
05/16/2014 13.89 13.89 13.81 13.82 41,402
05/15/2014 13.82 13.88 13.82 13.87 27,915
05/14/2014 13.81 13.827 13.75 13.77 32,006
05/13/2014 13.75 13.83 13.74 13.7532 42,950
05/12/2014 13.8 13.85 13.78 13.85 40,153
05/09/2014 13.85 13.85 13.76 13.78 49,019
05/08/2014 13.87 13.89 13.82 13.83 30,427
05/07/2014 13.75 13.83 13.74 13.83 62,521
05/06/2014 13.78 13.83 13.77 13.79 35,383
05/05/2014 13.78 13.8299 13.74 13.763 32,067
05/02/2014 13.79 13.8 13.68 13.76 113,893
05/01/2014 13.75 13.85 13.75 13.79 108,548
04/30/2014 13.76 13.81 13.74 13.76 55,206
04/29/2014 13.67 13.76 13.651 13.73 42,035
04/28/2014 13.79 13.85 13.71 13.75 60,844
04/25/2014 13.74 13.88 13.74 13.76 64,001
04/24/2014 13.73 13.77 13.7 13.76 43,273
04/23/2014 13.62 13.74 13.6055 13.71 45,972
04/22/2014 13.53 13.6 13.5085 13.6 50,767
04/21/2014 13.5 13.55 13.474 13.5286 34,547
04/17/2014 13.45 13.54 13.45 13.485 52,096
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
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?