Nuveen Select Quality Municipal Fund, Inc. Historical Stock Prices

NQS 
$13.71
*  
0.04
0.29%
Get NQS Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading NQS now
Exchange: NYSE

Community Rating:
View:    NQS 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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.70  13.76  13.68  13.71 108,096
09/30/2014 13.62 13.69 13.61 13.67 67,713
09/29/2014 13.59 13.64 13.59 13.62 46,796
09/26/2014 13.65 13.67 13.59 13.59 36,432
09/25/2014 13.67 13.69 13.64 13.65 64,992
09/24/2014 13.69 13.69 13.643 13.67 45,131
09/23/2014 13.64 13.67 13.62 13.67 65,326
09/22/2014 13.62 13.65 13.57 13.62 103,486
09/19/2014 13.64 13.64 13.59 13.63 45,431
09/18/2014 13.58 13.6 13.57 13.58 42,919
09/17/2014 13.59 13.59 13.54 13.58 62,462
09/16/2014 13.63 13.63 13.55 13.55 52,123
09/15/2014 13.68 13.71 13.63 13.6474 64,575
09/12/2014 13.69 13.71 13.642 13.667 33,368
09/11/2014 13.73 13.74 13.71 13.71 40,205
09/10/2014 13.74 13.78 13.74 13.78 27,875
09/09/2014 13.76 13.81 13.75 13.77 56,454
09/08/2014 13.75 13.78 13.73 13.77 46,455
09/05/2014 13.72 13.78 13.72 13.77 108,777
09/04/2014 13.72 13.73 13.7 13.71 40,527
09/03/2014 13.73 13.73 13.67 13.73 114,406
09/02/2014 13.71 13.72 13.7 13.71 100,902
08/29/2014 13.71 13.72 13.7 13.7 82,890
08/28/2014 13.72 13.72 13.68 13.68 126,840
08/27/2014 13.66 13.7 13.66 13.67 108,683
08/26/2014 13.66 13.68 13.64 13.65 49,428
08/25/2014 13.7 13.7 13.63 13.63 30,996
08/22/2014 13.67 13.67 13.63 13.66 48,219
08/21/2014 13.7 13.7 13.66 13.67 76,355
08/20/2014 13.73 13.73 13.68 13.68 61,859
08/19/2014 13.74 13.769 13.72 13.72 34,957
08/18/2014 13.73 13.758 13.7 13.7 25,361
08/15/2014 13.77 13.7799 13.73 13.74 36,012
08/14/2014 13.72 13.74 13.6901 13.73 32,052
08/13/2014 13.68 13.74 13.64 13.71 47,870
08/12/2014 13.71 13.73 13.66 13.71 19,643
08/11/2014 13.65 13.71 13.65 13.67 43,272
08/08/2014 13.65 13.69 13.632 13.65 30,639
08/07/2014 13.52 13.6 13.52 13.6 54,171
08/06/2014 13.52 13.57 13.52 13.52 41,507
08/05/2014 13.49 13.55 13.49 13.5 42,167
08/04/2014 13.63 13.6348 13.53 13.53 42,757
08/01/2014 13.69 13.7 13.6 13.65 52,688
07/31/2014 13.6 13.68 13.57 13.66 76,566
07/30/2014 13.78 13.78 13.66 13.66 102,645
07/29/2014 13.79 13.8 13.77 13.8 31,953
07/28/2014 13.72 13.8 13.72 13.77 114,177
07/25/2014 13.74 13.76 13.71 13.72 43,207
07/24/2014 13.73 13.73 13.68 13.69 99,797
07/23/2014 13.65 13.76 13.65 13.76 120,412
07/22/2014 13.64 13.65 13.6 13.65 84,960
07/21/2014 13.65 13.66 13.62 13.62 75,936
07/18/2014 13.54 13.62 13.54 13.62 78,731
07/17/2014 13.55 13.6 13.53 13.54 98,284
07/16/2014 13.45 13.51 13.42 13.5 42,408
07/15/2014 13.44 13.48 13.43 13.43 60,966
07/14/2014 13.46 13.5 13.44 13.44 42,138
07/11/2014 13.49 13.49 13.46 13.47 38,291
07/10/2014 13.59 13.59 13.5 13.51 87,386
07/09/2014 13.6 13.6 13.5 13.5399 47,624
07/08/2014 13.56 13.6 13.55 13.6 54,578
07/07/2014 13.43 13.52 13.4091 13.49 97,781
07/03/2014 13.62 13.63 13.38 13.4 133,358
07/02/2014 13.81 13.81 13.65 13.65 52,441
07/01/2014 13.88 13.88 13.7901 13.82 79,700
06/30/2014 13.89 13.89 13.85 13.86 66,687
06/27/2014 13.87 13.88 13.84 13.88 42,386
06/26/2014 13.85 13.8693 13.83 13.83 23,605
06/25/2014 13.85 13.87 13.812 13.812 28,513
06/24/2014 13.8 13.82 13.77 13.8 58,426
06/23/2014 13.75 13.78 13.74 13.74 43,587
06/20/2014 13.72 13.74 13.71 13.73 29,874
06/19/2014 13.77 13.77 13.6975 13.6975 32,095
06/18/2014 13.65 13.74 13.65 13.73 114,201
06/17/2014 13.74 13.744 13.68 13.69 71,539
06/16/2014 13.77 13.7821 13.724 13.74 25,516
06/13/2014 13.78 13.79 13.7201 13.76 56,815
06/12/2014 13.75 13.8 13.73 13.79 52,026
06/11/2014 13.75 13.75 13.71 13.73 30,313
06/10/2014 13.77 13.8 13.76 13.79 50,233
06/09/2014 13.71 13.81 13.71 13.79 83,930
06/06/2014 13.71 13.78 13.71 13.74 70,925
06/05/2014 13.63 13.73 13.63 13.69 62,071
06/04/2014 13.76 13.77 13.67 13.67 211,146
06/03/2014 13.78 13.84 13.77 13.77 192,143
06/02/2014 13.9 13.9 13.79 13.83 89,707
05/30/2014 13.91 13.91 13.86 13.89 72,727
05/29/2014 13.88 13.92 13.87 13.9 218,939
05/28/2014 13.87 13.92 13.86 13.87 131,871
05/27/2014 13.88 13.88 13.8 13.87 77,866
05/23/2014 13.85 13.86 13.81 13.85 33,618
05/22/2014 13.78 13.84 13.78 13.82 94,008
05/21/2014 13.79 13.81 13.74 13.81 128,433
05/20/2014 13.75 13.8 13.75 13.79 77,326
05/19/2014 13.77 13.79 13.75 13.75 88,344
05/16/2014 13.73 13.77 13.69 13.77 213,852
05/15/2014 13.7 13.7201 13.64 13.71 80,878
05/14/2014 13.62 13.67 13.6034 13.66 119,361
05/13/2014 13.61 13.62 13.59 13.61 114,350
05/12/2014 13.63 13.65 13.6 13.64 121,388
05/09/2014 13.65 13.66 13.59 13.61 186,329
05/08/2014 13.62 13.66 13.6 13.63 760,696
05/07/2014 13.57 13.61 13.55 13.58 281,996
05/06/2014 13.57 13.59 13.54 13.59 262,459
05/05/2014 13.58 13.61 13.51 13.55 246,544
05/02/2014 13.6 13.61 13.54 13.58 248,445
05/01/2014 13.57 13.64 13.54 13.64 270,570
04/30/2014 13.5 13.55 13.5 13.54 71,574
04/29/2014 13.54 13.54 13.47 13.52 105,980
04/28/2014 13.55 13.58 13.53 13.55 85,041
04/25/2014 13.5 13.54 13.49 13.54 44,698
04/24/2014 13.44 13.51 13.42 13.49 53,734
04/23/2014 13.4 13.45 13.37 13.44 86,118
04/22/2014 13.35 13.37 13.32 13.35 87,613
04/21/2014 13.29 13.346 13.29 13.33 65,293
04/17/2014 13.34 13.35 13.27 13.27 89,947
04/16/2014 13.3 13.33 13.26 13.33 72,188
04/15/2014 13.23 13.28 13.2 13.28 58,715
04/14/2014 13.23 13.25 13.18 13.22 86,387
04/11/2014 13.29 13.29 13.23 13.23 75,882
04/10/2014 13.31 13.3299 13.29 13.29 51,205
04/09/2014 13.26 13.31 13.25 13.28 77,846
04/08/2014 13.26 13.32 13.25 13.25 73,232
04/07/2014 13.28 13.289 13.25 13.26 48,263
04/04/2014 13.29 13.29 13.19 13.24 67,619
04/03/2014 13.15 13.22 13.15 13.17 50,573
04/02/2014 13.25 13.25 13.15 13.1604 88,013
04/01/2014 13.26 13.29 13.21 13.25 44,686
03/31/2014 13.26 13.28 13.23 13.24 88,595
03/28/2014 13.34 13.34 13.25 13.25 61,374
03/27/2014 13.29 13.35 13.27 13.32 33,080
03/26/2014 13.32 13.32 13.23 13.27 70,879
03/25/2014 13.28 13.3 13.25 13.3 50,801
03/24/2014 13.19 13.27 13.19 13.27 42,198
03/21/2014 13.15 13.21 13.1301 13.19 28,951
03/20/2014 13.22 13.22 13.1 13.13 107,245
03/19/2014 13.37 13.3755 13.2 13.22 66,557
03/18/2014 13.41 13.41 13.33 13.38 29,987
03/17/2014 13.35 13.4 13.35 13.39 46,421
03/14/2014 13.4 13.42 13.36 13.37 79,940
03/13/2014 13.31 13.4 13.31 13.4 44,251
03/12/2014 13.26 13.34 13.22 13.31 46,982
03/11/2014 13.31 13.31 13.28 13.291 66,162
03/10/2014 13.18 13.32 13.18 13.29 55,055
03/07/2014 13.3 13.3 13.19 13.21 131,340
03/06/2014 13.53 13.53 13.34 13.35 86,435
03/05/2014 13.5 13.52 13.46 13.52 48,583
03/04/2014 13.52 13.55 13.47 13.5 178,648
03/03/2014 13.5 13.51 13.459 13.51 133,947
02/28/2014 13.46 13.48 13.44 13.46 60,148
02/27/2014 13.5 13.5 13.44 13.44 58,950
02/26/2014 13.48 13.5 13.43 13.45 61,136
02/25/2014 13.43 13.44 13.41 13.43 147,059
02/24/2014 13.49 13.49 13.44 13.45 75,174
02/21/2014 13.47 13.48 13.45 13.48 47,213
02/20/2014 13.43 13.45 13.4007 13.44 44,706
02/19/2014 13.43 13.44 13.38 13.41 63,742
02/18/2014 13.28 13.42 13.28 13.4 90,533
02/14/2014 13.3 13.32 13.27 13.3151 98,231
02/13/2014 13.28 13.31 13.24 13.3 26,338
02/12/2014 13.33 13.33 13.25 13.28 41,523
02/11/2014 13.4 13.4 13.34 13.37 56,732
02/10/2014 13.3 13.39 13.3 13.39 51,268
02/07/2014 13.21 13.29 13.2 13.28 59,311
02/06/2014 13.21 13.25 13.18 13.23 53,931
02/05/2014 13.26 13.31 13.2 13.22 124,939
02/04/2014 13.29 13.32 13.25 13.31 206,089
02/03/2014 13.19 13.3 13.15 13.3 232,427
01/31/2014 13.1 13.16 13.09 13.15 93,399
01/30/2014 13.11 13.11 13.04 13.08 80,097
01/29/2014 13.15 13.15 13.03 13.04 108,570
01/28/2014 13.17 13.17 13.11 13.14 99,350
01/27/2014 13.19 13.26 13.07 13.13 180,135
01/24/2014 13.24 13.28 13.13 13.13 99,709
01/23/2014 13.1 13.27 13.1 13.24 210,442
01/22/2014 13.05 13.09 13.05 13.079 67,794
01/21/2014 13.08 13.1187 13.06 13.07 79,152
01/17/2014 12.96 13.05 12.96 13.04 90,259
01/16/2014 12.93 12.96 12.88 12.96 95,288
01/15/2014 12.86 12.91 12.84 12.9 125,585
01/14/2014 12.85 12.87 12.79 12.86 145,667
01/13/2014 12.87 12.88 12.81 12.84 130,891
01/10/2014 12.79 12.8999 12.77 12.88 98,102
01/09/2014 12.7 12.779 12.7 12.73 161,563
01/08/2014 12.74 12.74 12.6601 12.68 80,088
01/07/2014 12.73 12.78 12.67 12.74 170,603
01/06/2014 12.49 12.68 12.49 12.64 109,744
01/03/2014 12.42 12.53 12.4045 12.51 69,331
01/02/2014 12.38 12.45 12.34 12.45 126,125
12/31/2013 12.45 12.45 12.36 12.4 266,195
12/30/2013 12.39 12.45 12.35 12.45 311,015
12/27/2013 12.36 12.4399 12.35 12.4 222,666
12/26/2013 12.41 12.45 12.38 12.39 139,168
12/24/2013 12.43 12.49 12.4 12.43 135,996
12/23/2013 12.42 12.55 12.42 12.49 231,102
12/20/2013 12.45 12.49 12.37 12.4 294,120
12/19/2013 12.28 12.459 12.22 12.45 319,783
12/18/2013 12.09 12.27 12.09 12.27 531,402
12/17/2013 11.95 12.13 11.95 12.09 300,744
12/16/2013 11.91 11.97 11.9 11.93 227,702
12/13/2013 11.97 12 11.92 11.92 311,712
12/12/2013 11.95 11.99 11.95 11.99 74,485
12/11/2013 11.91 12.01 11.9 11.94 241,195
12/10/2013 12.03 12.03 11.97 12 241,856
12/09/2013 11.97 12.04 11.95 12.02 283,570
12/06/2013 12.02 12.08 11.96 11.98 172,741
12/05/2013 12.08 12.11 12 12.03 281,471
12/04/2013 12.09 12.18 12.07 12.13 222,997
12/03/2013 12.06 12.21 12.04 12.13 259,537
12/02/2013 12.16 12.17 12.09 12.11 114,862
11/29/2013 12.14 12.19 12.13 12.19 20,230
11/27/2013 12.12 12.18 12.09 12.18 110,012
11/26/2013 12.1 12.18 12.08 12.12 135,358
11/25/2013 12.14 12.15 12.09 12.13 102,940
11/22/2013 12.18 12.21 12.13 12.14 164,763
11/21/2013 12.19 12.25 12.13 12.22 273,029
11/20/2013 12.32 12.33 12.24 12.24 64,452
11/19/2013 12.33 12.36 12.33 12.35 93,417
11/18/2013 12.26 12.33 12.22 12.33 80,199
11/15/2013 12.25 12.33 12.247 12.28 59,862
11/14/2013 12.25 12.34 12.22 12.29 72,840
11/13/2013 12.27 12.29 12.21 12.28 56,781
11/12/2013 12.36 12.36 12.27 12.32 113,712
11/11/2013 12.37 12.38 12.3314 12.37 94,443
11/08/2013 12.52 12.52 12.4 12.4 94,164
11/07/2013 12.63 12.63 12.53 12.59 37,052
11/06/2013 12.64 12.66 12.6 12.63 80,297
11/05/2013 12.5 12.64 12.48 12.64 124,876
11/04/2013 12.49 12.57 12.49 12.51 109,439
11/01/2013 12.62 12.627 12.48 12.52 171,631
10/31/2013 12.64 12.65 12.6 12.61 176,064
10/30/2013 12.65 12.69 12.59 12.64 162,100
10/29/2013 12.68 12.69 12.61 12.67 105,659
10/28/2013 12.59 12.69 12.59 12.67 100,636
10/25/2013 12.56 12.63 12.56 12.6 41,877
10/24/2013 12.6 12.649 12.52 12.56 71,247
10/23/2013 12.54 12.6177 12.52 12.61 77,083
10/22/2013 12.45 12.54 12.43 12.52 222,588
10/21/2013 12.47 12.47 12.36 12.44 86,543
10/18/2013 12.39 12.49 12.38 12.45 184,220
10/17/2013 12.14 12.33 12.14 12.32 98,515
10/16/2013 12.07 12.17 12.0598 12.15 98,632
10/15/2013 12.11 12.15 12.08 12.1 103,004
10/14/2013 12.16 12.21 12.11 12.14 73,054
10/11/2013 12.25 12.25 12.16 12.18 60,618
10/10/2013 12.33 12.35 12.227 12.23 86,896
10/09/2013 12.35 12.38 12.3199 12.35 43,739
10/08/2013 12.44 12.45 12.33 12.38 63,379
10/07/2013 12.51 12.53 12.41 12.41 63,659
10/04/2013 12.51 12.54 12.5 12.52 42,591
10/03/2013 12.62 12.62 12.52 12.53 41,450
10/02/2013 12.57 12.71 12.53 12.61 57,869
10/01/2013 12.7 12.7 12.56 12.62 115,978
09/30/2013 12.71 12.74 12.63 12.7 78,399
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?