Nuveen Quality Income Municipal Fund, Inc. Historical Stock Prices

NQU 
$13.9
*  
0.02
0.14%
Get NQU Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading NQU 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 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.90  13.92  13.89  13.90 64,799
07/28/2014 13.9 13.91 13.87 13.88 84,694
07/25/2014 13.91 13.94 13.87 13.87 59,120
07/24/2014 13.91 13.91 13.82 13.91 133,501
07/23/2014 13.84 13.94 13.83 13.93 193,282
07/22/2014 13.92 13.92 13.79 13.81 153,961
07/21/2014 13.82 13.95 13.82 13.93 140,922
07/18/2014 13.75 13.86 13.7401 13.83 119,730
07/17/2014 13.42 13.74 13.42 13.74 557,303
07/16/2014 13.25 13.36 13.25 13.32 151,274
07/15/2014 13.31 13.34 13.27 13.27 63,752
07/14/2014 13.3 13.3423 13.29 13.32 110,246
07/11/2014 13.32 13.35 13.31 13.31 56,101
07/10/2014 13.44 13.442 13.37 13.37 94,389
07/09/2014 13.42 13.42 13.32 13.4 104,098
07/08/2014 13.38 13.43 13.36 13.42 162,557
07/07/2014 13.22 13.34 13.22 13.31 174,679
07/03/2014 13.4 13.4 13.2 13.22 256,033
07/02/2014 13.65 13.65 13.44 13.46 240,191
07/01/2014 13.75 13.75 13.67 13.68 93,921
06/30/2014 13.72 13.7598 13.71 13.72 67,023
06/27/2014 13.69 13.74 13.69 13.72 54,184
06/26/2014 13.67 13.73 13.67 13.68 108,661
06/25/2014 13.66 13.74 13.64 13.64 88,956
06/24/2014 13.62 13.67 13.62 13.64 49,104
06/23/2014 13.6 13.64 13.6 13.6 93,641
06/20/2014 13.56 13.63 13.56 13.6 56,450
06/19/2014 13.59 13.62 13.55 13.6 95,353
06/18/2014 13.5 13.5701 13.45 13.56 241,432
06/17/2014 13.6 13.6099 13.5 13.5 143,506
06/16/2014 13.66 13.69 13.6 13.6 136,097
06/13/2014 13.7 13.7 13.64 13.7 77,245
06/12/2014 13.64 13.72 13.64 13.72 52,474
06/11/2014 13.6 13.69 13.6 13.66 99,213
06/10/2014 13.81 13.81 13.73 13.75 64,827
06/09/2014 13.73 13.8 13.73 13.79 39,801
06/06/2014 13.72 13.78 13.72 13.73 88,455
06/05/2014 13.61 13.72 13.61 13.69 94,347
06/04/2014 13.8 13.821 13.65 13.66 286,685
06/03/2014 13.9 13.93 13.83 13.83 70,163
06/02/2014 13.94 13.98 13.91 13.91 137,887
05/30/2014 13.95 13.96 13.9 13.92 123,582
05/29/2014 13.98 13.995 13.9 13.94 184,228
05/28/2014 14.03 14.04 13.97 13.99 163,595
05/27/2014 13.99 14 13.96 13.99 75,399
05/23/2014 13.96 13.99 13.95 13.99 39,319
05/22/2014 13.94 13.97 13.87 13.97 139,352
05/21/2014 13.9 13.93 13.88 13.92 99,606
05/20/2014 13.81 13.92 13.81 13.92 74,152
05/19/2014 13.81 13.85 13.8 13.84 67,371
05/16/2014 13.84 13.87 13.8 13.8 206,966
05/15/2014 13.85 13.89 13.79 13.83 119,197
05/14/2014 13.82 13.85 13.82 13.82 62,362
05/13/2014 13.83 13.84 13.8 13.8 66,928
05/12/2014 13.85 13.9 13.84 13.9 71,130
05/09/2014 13.74 13.87 13.74 13.87 121,821
05/08/2014 13.73 13.79 13.73 13.77 154,335
05/07/2014 13.71 13.76 13.71 13.76 137,860
05/06/2014 13.8 13.83 13.66 13.74 488,750
05/05/2014 13.73 13.8 13.73 13.8 104,311
05/02/2014 13.73 13.77 13.6707 13.71 115,644
05/01/2014 13.79 13.9 13.75 13.77 201,781
04/30/2014 13.67 13.77 13.66 13.75 229,792
04/29/2014 13.72 13.75 13.58 13.7 302,745
04/28/2014 13.73 13.74 13.66 13.74 251,976
04/25/2014 13.59 13.68 13.572 13.68 85,354
04/24/2014 13.5 13.59 13.49 13.58 75,322
04/23/2014 13.44 13.54 13.44 13.51 115,552
04/22/2014 13.36 13.42 13.351 13.42 66,903
04/21/2014 13.31 13.39 13.31 13.37 79,190
04/17/2014 13.31 13.32 13.3 13.32 64,559
04/16/2014 13.29 13.34 13.27 13.32 70,971
04/15/2014 13.23 13.33 13.23 13.32 59,907
04/14/2014 13.28 13.29 13.23 13.26 87,600
04/11/2014 13.26 13.34 13.26 13.29 73,120
04/10/2014 13.32 13.38 13.32 13.33 93,425
04/09/2014 13.28 13.34 13.28 13.34 82,803
04/08/2014 13.29 13.31 13.29 13.29 59,294
04/07/2014 13.32 13.3296 13.27 13.27 83,580
04/04/2014 13.24 13.3002 13.24 13.29 43,486
04/03/2014 13.22 13.26 13.22 13.23 59,479
04/02/2014 13.23 13.27 13.21 13.22 89,325
04/01/2014 13.3 13.32 13.25 13.26 89,319
03/31/2014 13.26 13.31 13.26 13.29 68,491
03/28/2014 13.31 13.34 13.3 13.31 37,533
03/27/2014 13.27 13.34 13.24 13.33 63,282
03/26/2014 13.23 13.29 13.22 13.29 47,999
03/25/2014 13.19 13.22 13.18 13.21 48,628
03/24/2014 13.17 13.2 13.16 13.2 67,467
03/21/2014 13.17 13.2 13.13 13.18 78,153
03/20/2014 13.17 13.17 13.05 13.11 215,464
03/19/2014 13.29 13.3 13.18 13.2 101,354
03/18/2014 13.29 13.3 13.21 13.29 72,484
03/17/2014 13.24 13.27 13.22 13.26 78,701
03/14/2014 13.25 13.25 13.18 13.22 71,123
03/13/2014 13.15 13.23 13.15 13.22 57,637
03/12/2014 13.05 13.19 13.05 13.16 73,663
03/11/2014 13.09 13.12 13.08 13.11 63,913
03/10/2014 13.05 13.1398 13.04 13.08 157,968
03/07/2014 13.13 13.134 13.03 13.04 117,095
03/06/2014 13.34 13.36 13.18 13.18 151,808
03/05/2014 13.36 13.37 13.31 13.33 131,738
03/04/2014 13.37 13.37 13.31 13.35 118,747
03/03/2014 13.33 13.35 13.29 13.33 100,336
02/28/2014 13.29 13.3 13.24 13.3 125,647
02/27/2014 13.23 13.28 13.23 13.25 86,161
02/26/2014 13.23 13.27 13.21 13.22 117,365
02/25/2014 13.18 13.22 13.17 13.22 49,324
02/24/2014 13.21 13.27 13.18 13.19 144,135
02/21/2014 13.19 13.27 13.19 13.23 63,073
02/20/2014 13.2 13.22 13.18 13.2 77,135
02/19/2014 13.24 13.24 13.17 13.22 78,884
02/18/2014 13.15 13.19 13.13 13.18 104,827
02/14/2014 13.12 13.15 13.1 13.13 62,248
02/13/2014 13.15 13.15 13.1 13.14 86,014
02/12/2014 13.14 13.14 13.11 13.11 105,808
02/11/2014 13.2 13.23 13.15 13.21 243,623
02/10/2014 13.05 13.16 13.05 13.14 199,072
02/07/2014 13.01 13.0902 13 13.06 92,305
02/06/2014 13.03 13.03 12.97 13.02 115,224
02/05/2014 12.95 13.01 12.94 12.97 105,051
02/04/2014 13.03 13.0536 12.98 13 154,420
02/03/2014 13.08 13.09 13.02 13.03 190,402
01/31/2014 12.96 13.03 12.96 13.02 110,398
01/30/2014 13.01 13.04 12.98 12.99 157,351
01/29/2014 12.96 13.01 12.92 12.99 216,007
01/28/2014 13.01 13.01 12.95 13 112,460
01/27/2014 13.05 13.11 12.9315 13.01 393,749
01/24/2014 13.04 13.08 13 13.05 141,189
01/23/2014 12.97 13.04 12.92 13.02 266,386
01/22/2014 12.91 12.96 12.91 12.94 102,910
01/21/2014 12.88 12.94 12.87 12.91 123,133
01/17/2014 12.77 12.87 12.77 12.83 229,041
01/16/2014 12.64 12.81 12.64 12.8 301,801
01/15/2014 12.69 12.69 12.64 12.67 112,692
01/14/2014 12.68 12.72 12.62 12.66 173,776
01/13/2014 12.76 12.8 12.68 12.69 192,725
01/10/2014 12.64 12.83 12.63 12.82 171,979
01/09/2014 12.58 12.64 12.58 12.64 94,659
01/08/2014 12.55 12.57 12.53 12.56 147,132
01/07/2014 12.5 12.62 12.5 12.57 125,341
01/06/2014 12.4 12.51 12.4 12.46 189,965
01/03/2014 12.26 12.38 12.24 12.36 216,189
01/02/2014 12.21 12.3 12.18 12.29 220,068
12/31/2013 12.35 12.35 12.25 12.25 440,194
12/30/2013 12.32 12.33 12.28 12.32 269,915
12/27/2013 12.28 12.359 12.27 12.32 288,942
12/26/2013 12.35 12.4 12.32 12.33 195,436
12/24/2013 12.4 12.45 12.34 12.385 122,981
12/23/2013 12.34 12.4899 12.34 12.4 300,549
12/20/2013 12.42 12.51 12.33 12.33 339,807
12/19/2013 12.37 12.5 12.2701 12.44 303,811
12/18/2013 12.19 12.3688 12.19 12.32 312,233
12/17/2013 11.93 12.25 11.93 12.24 432,279
12/16/2013 11.87 12.02 11.86 11.96 283,203
12/13/2013 11.91 11.95 11.871 11.88 172,352
12/12/2013 11.89 11.98 11.89 11.92 285,343
12/11/2013 11.98 11.98 11.87 11.93 268,214
12/10/2013 11.94 12.03 11.94 12 361,853
12/09/2013 11.96 11.99 11.93 11.94 576,146
12/06/2013 12.12 12.12 11.95 11.99 397,598
12/05/2013 12.07 12.074 11.99 12.01 168,236
12/04/2013 12.2 12.22 12.09 12.09 198,345
12/03/2013 12.08 12.25 12.05 12.2 388,326
12/02/2013 12.2 12.2 12.08 12.08 191,774
11/29/2013 12.12 12.1587 12.1 12.14 69,488
11/27/2013 12.13 12.18 12.13 12.13 149,977
11/26/2013 12.1 12.15 12.1 12.14 170,299
11/25/2013 12.12 12.15 12.08 12.13 232,671
11/22/2013 12.18 12.18 12.1 12.12 167,177
11/21/2013 12.18 12.2 12.15 12.18 142,607
11/20/2013 12.17 12.2201 12.16 12.2 266,415
11/19/2013 12.22 12.24 12.21 12.22 108,358
11/18/2013 12.25 12.27 12.21 12.27 124,620
11/15/2013 12.2 12.24 12.16 12.21 173,875
11/14/2013 12.17 12.27 12.1601 12.21 235,634
11/13/2013 12.22 12.22 12.18 12.2 151,009
11/12/2013 12.3 12.33 12.22 12.27 146,597
11/11/2013 12.34 12.35 12.3101 12.33 89,763
11/08/2013 12.41 12.4247 12.3 12.35 68,231
11/07/2013 12.48 12.4979 12.42 12.45 134,789
11/06/2013 12.56 12.6 12.49 12.51 158,547
11/05/2013 12.5 12.57 12.49 12.57 111,623
11/04/2013 12.49 12.5541 12.49 12.53 132,680
11/01/2013 12.64 12.68 12.47 12.52 207,220
10/31/2013 12.64 12.66 12.58 12.64 213,914
10/30/2013 12.68 12.71 12.62 12.63 228,426
10/29/2013 12.68 12.69 12.65 12.69 192,390
10/28/2013 12.58 12.69 12.58 12.69 192,615
10/25/2013 12.5 12.61 12.5 12.58 138,194
10/24/2013 12.5 12.55 12.48 12.51 136,573
10/23/2013 12.38 12.53 12.38 12.51 183,100
10/22/2013 12.38 12.45 12.33 12.38 208,933
10/21/2013 12.32 12.37 12.31 12.34 200,407
10/18/2013 12.29 12.39 12.29 12.33 166,103
10/17/2013 12.07 12.24 12.06 12.24 271,018
10/16/2013 12.02 12.06 12 12.05 145,844
10/15/2013 12.05 12.07 12 12.02 158,131
10/14/2013 12.05 12.08 12.02 12.05 157,623
10/11/2013 12.2 12.2 12.04 12.05 170,988
10/10/2013 12.18 12.2297 12.12 12.17 153,741
10/09/2013 12.25 12.26 12.22 12.23 150,844
10/08/2013 12.28 12.299 12.21 12.29 140,660
10/07/2013 12.42 12.46 12.26 12.26 148,010
10/04/2013 12.43 12.52 12.43 12.46 68,765
10/03/2013 12.56 12.56 12.45 12.46 137,922
10/02/2013 12.5 12.57 12.42 12.55 240,711
10/01/2013 12.6 12.6 12.54 12.59 146,026
09/30/2013 12.62 12.6599 12.56 12.61 125,659
09/27/2013 12.64 12.67 12.6165 12.67 88,727
09/26/2013 12.69 12.73 12.63 12.67 226,350
09/25/2013 12.73 12.76 12.66 12.69 169,999
09/24/2013 12.69 12.78 12.62 12.77 190,666
09/23/2013 12.62 12.789 12.62 12.65 115,400
09/20/2013 12.65 12.66 12.55 12.62 114,329
09/19/2013 12.75 12.75 12.59 12.61 262,432
09/18/2013 12.36 12.69 12.32 12.68 269,717
09/17/2013 12.13 12.4374 12.13 12.42 222,424
09/16/2013 12.06 12.27 12.06 12.15 258,483
09/13/2013 11.9 12.11 11.9 12.05 225,714
09/12/2013 11.84 11.99 11.84 11.89 321,922
09/11/2013 11.89 11.94 11.85 11.88 376,239
09/10/2013 12.07 12.1199 11.99 12 169,479
09/09/2013 12.15 12.17 12.1 12.1 124,300
09/06/2013 12.19 12.19 12.1 12.14 104,805
09/05/2013 12.23 12.25 12.1 12.11 142,947
09/04/2013 12.24 12.3 12.22 12.27 118,313
09/03/2013 12.31 12.344 12.24 12.25 128,924
08/30/2013 12.38 12.38 12.3 12.35 74,167
08/29/2013 12.26 12.4 12.2 12.38 203,268
08/28/2013 12.24 12.37 12.24 12.34 153,932
08/27/2013 12.25 12.33 12.24 12.3 115,473
08/26/2013 12.39 12.4 12.32 12.32 114,968
08/23/2013 12.38 12.45 12.35 12.41 166,179
08/22/2013 12.25 12.43 12.25 12.41 120,970
08/21/2013 12.32 12.38 12.28 12.29 166,263
08/20/2013 12.01 12.35 12.01 12.32 316,529
08/19/2013 11.96 12.09 11.94 12.08 248,067
08/16/2013 12.12 12.17 11.97 12.01 327,260
08/15/2013 12.16 12.24 12.12 12.18 385,927
08/14/2013 12.23 12.32 12.2149 12.28 202,445
08/13/2013 12.22 12.35 12.22 12.3 273,935
08/12/2013 12.43 12.5 12.38 12.41 240,730
08/09/2013 12.4 12.46 12.32 12.44 148,373
08/08/2013 12.43 12.43 12.35 12.4 175,711
08/07/2013 12.47 12.47 12.325 12.35 295,296
08/06/2013 12.36 12.43 12.3 12.4 385,876
08/05/2013 12.48 12.48 12.35 12.38 236,435
08/02/2013 12.44 12.53 12.42 12.47 276,026
08/01/2013 12.45 12.5401 12.39 12.41 144,142
07/31/2013 12.44 12.5099 12.42 12.48 211,569
07/30/2013 12.53 12.57 12.5 12.53 187,714
07/29/2013 12.51 12.6293 12.51 12.53 224,838
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?