Nuveen Select Quality Municipal Fund, Inc. Historical Stock Prices

NQS 
$13.27
*  
0.06
 negative 
0.45%
Get NQS Alerts
*Delayed - data as of Apr. 17, 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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  13.31  13.35  13.27  13.27 89,947
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
09/27/2013 12.74 12.77 12.7 12.77 65,335
09/26/2013 12.76 12.78 12.71 12.73 62,868
09/25/2013 12.82 12.82 12.73 12.76 85,318
09/24/2013 12.69 12.83 12.645 12.83 94,664
09/23/2013 12.68 12.8 12.64 12.66 99,095
09/20/2013 12.7 12.754 12.66 12.71 54,421
09/19/2013 12.76 12.85 12.74 12.74 88,969
09/18/2013 12.49 12.81 12.43 12.81 167,862
09/17/2013 12.38 12.53 12.36 12.53 166,880
09/16/2013 12.31 12.4 12.27 12.37 113,437
09/13/2013 12.16 12.24 12.1224 12.22 81,114
09/12/2013 12.13 12.21 12.11 12.12 98,181
09/11/2013 12.22 12.28 12.12 12.12 88,201
09/10/2013 12.36 12.39 12.32 12.35 100,649
09/09/2013 12.42 12.43 12.36 12.39 46,554
09/06/2013 12.47 12.48 12.37 12.43 72,167
09/05/2013 12.46 12.48 12.4324 12.47 143,100
09/04/2013 12.35 12.47 12.35 12.46 187,131
09/03/2013 12.46 12.5199 12.38 12.39 98,309
08/30/2013 12.59 12.59 12.47 12.5 96,672
08/29/2013 12.56 12.61 12.48 12.59 94,255
08/28/2013 12.74 12.75 12.62 12.63 107,807
08/27/2013 12.63 12.71 12.62 12.71 211,497
08/26/2013 12.64 12.6679 12.64 12.64 135,596
08/23/2013 12.55 12.6893 12.54 12.68 168,076
08/22/2013 12.4 12.61 12.36 12.61 116,700
08/21/2013 12.51 12.51 12.37 12.44 132,155
08/20/2013 12.09 12.48 12.08 12.48 404,710
08/19/2013 12.03 12.14 11.91 12.14 247,804
08/16/2013 12.07 12.1124 12.01 12.06 174,138
08/15/2013 12.15 12.19 12.11 12.17 137,841
08/14/2013 12.25 12.26 12.19 12.26 107,643
08/13/2013 12.24 12.29 12.2 12.29 141,624
08/12/2013 12.24 12.36 12.24 12.36 119,755
08/09/2013 12.3 12.3 12.18 12.26 95,536
08/08/2013 12.3 12.3375 12.274 12.32 133,893
08/07/2013 12.37 12.37 12.25 12.32 118,843
08/06/2013 12.41 12.42 12.3 12.37 83,404
08/05/2013 12.46 12.5171 12.43 12.43 83,054
08/02/2013 12.45 12.58 12.45 12.56 99,509
08/01/2013 12.67 12.68 12.43 12.48 61,485
07/31/2013 12.63 12.63 12.47 12.59 124,038
07/30/2013 12.61 12.7 12.58 12.65 76,504
07/29/2013 12.66 12.72 12.62 12.65 84,555
07/26/2013 12.62 12.69 12.55 12.66 81,983
07/25/2013 12.64 12.66 12.531 12.62 233,999
07/24/2013 12.87 12.8999 12.7 12.73 112,927
07/23/2013 12.84 12.93 12.76 12.9 72,090
07/22/2013 13.04 13.04 12.77 12.81 185,854
07/19/2013 13.25 13.25 13.06 13.08 116,577
07/18/2013 13.34 13.34 13.16 13.24 105,034
07/17/2013 13.13 13.309 13.11 13.28 113,444
07/16/2013 13.07 13.16 13.01 13.16 79,735
07/15/2013 13.23 13.34 13.06 13.1 174,643
07/12/2013 13.4 13.47 13.28 13.32 210,861
07/11/2013 13.3 13.42 13.26 13.39 152,661
07/10/2013 13.27 13.32 13.15 13.3 111,941
07/09/2013 13.23 13.33 13.17 13.33 123,937
07/08/2013 13.27 13.35 13.22 13.25 109,442
07/05/2013 13.26 13.29 13.05 13.24 152,419
07/03/2013 13.47 13.47 13.29 13.4 156,938
07/02/2013 13.62 13.68 13.52 13.55 77,217
07/01/2013 13.66 13.74 13.6219 13.67 59,164
06/28/2013 13.53 13.62 13.43 13.6 104,068
06/27/2013 13.37 13.67 13.37 13.65 183,311
06/26/2013 13.16 13.37 13.12 13.37 331,100
06/25/2013 13.05 13.05 12.67 12.92 205,681
06/24/2013 13.01 13.03 12.72 12.94 228,583
06/21/2013 13.21 13.32 13.08 13.11 194,922
06/20/2013 13.39 13.39 13.2 13.23 252,114
06/19/2013 13.49 13.56 13.48 13.48 131,175
06/18/2013 13.61 13.6499 13.49 13.57 131,651
06/17/2013 13.75 13.79 13.66 13.71 142,840
06/14/2013 13.64 13.75 13.62 13.74 178,817
06/13/2013 13.53 13.68 13.43 13.66 239,771
06/12/2013 13.75 13.79 13.58 13.59 270,516
06/11/2013 13.87 13.926 13.8 13.8798 190,056
06/10/2013 14.15 14.21 13.96 14.02 182,187
06/07/2013 14.24 14.2733 14.19 14.21 72,247
06/06/2013 14.24 14.325 14.23 14.28 129,608
06/05/2013 14.16 14.27 14.065 14.25 145,148
06/04/2013 13.9 14.15 13.83 14.14 294,426
06/03/2013 14.13 14.13 13.84 13.92 247,797
05/31/2013 14.16 14.18 13.93 14.06 248,161
05/30/2013 14.19 14.32 14.19 14.2 143,955
05/29/2013 14.45 14.45 14.19 14.2 248,637
05/28/2013 14.48 14.54 14.43 14.45 228,273
05/24/2013 14.63 14.63 14.5 14.5 66,130
05/23/2013 14.63 14.64 14.57 14.6 43,383
05/22/2013 14.63 14.66 14.63 14.63 43,954
05/21/2013 14.69 14.69 14.62 14.67 72,579
05/20/2013 14.64 14.7 14.63 14.68 67,748
05/17/2013 14.65 14.65 14.62 14.62 70,675
05/16/2013 14.62 14.6801 14.6131 14.65 83,795
05/15/2013 14.62 14.68 14.61 14.62 105,812
05/14/2013 14.65 14.7 14.6 14.67 108,886
05/13/2013 14.71 14.72 14.62 14.66 68,428
05/10/2013 14.85 14.85 14.76 14.8 88,946
05/09/2013 14.84 14.84 14.794 14.8 75,328
05/08/2013 14.85 14.859 14.8 14.81 108,197
05/07/2013 14.81 14.89 14.81 14.88 37,662
05/06/2013 14.81 14.87 14.8 14.81 61,117
05/03/2013 14.86 14.88 14.84 14.85 68,921
05/02/2013 14.9 14.95 14.89 14.92 73,046
05/01/2013 14.93 14.97 14.85 14.94 77,679
04/30/2013 14.91 14.93 14.88 14.89 46,023
04/29/2013 14.84 14.92 14.83 14.91 63,969
04/26/2013 14.8 14.88 14.8 14.87 45,580
04/25/2013 14.82 14.84 14.8 14.82 73,161
04/24/2013 14.89 14.9199 14.81 14.84 37,032
04/23/2013 14.89 14.92 14.85 14.91 29,395
04/22/2013 14.83 14.8724 14.81 14.85 68,229
04/19/2013 14.76 14.85 14.76 14.84 59,935
04/18/2013 14.82 14.84 14.73 14.75 70,874
04/17/2013 14.82 14.91 14.72 14.78 125,441
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?