Nuveen Quality Income Municipal Fund, Inc. Historical Stock Prices

NQU 
$13.42
*  
0.05
 negative 
0.37%
Get NQU Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NYSE

Community Rating:
View:    NQU 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  13.38  13.42  13.351  13.42 66,903
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
07/26/2013 12.49 12.59 12.43 12.52 264,275
07/25/2013 12.59 12.6 12.45 12.5 329,999
07/24/2013 12.82 12.82 12.63 12.665 205,446
07/23/2013 12.68 12.87 12.68 12.82 127,308
07/22/2013 12.97 13.02 12.73 12.73 226,011
07/19/2013 13.03 13.129 12.98 13.06 239,237
07/18/2013 13.16 13.19 13.0749 13.11 169,476
07/17/2013 13.06 13.2 13.06 13.15 192,538
07/16/2013 12.98 13.05 12.94 13.04 106,441
07/15/2013 13.04 13.0801 12.96 12.99 133,222
07/12/2013 13.14 13.18 13.04 13.12 154,353
07/11/2013 13.04 13.18 13.03 13.1 223,250
07/10/2013 13.01 13.03 12.91 13.01 182,886
07/09/2013 13.06 13.1099 12.98 13.08 212,141
07/08/2013 13.06 13.23 13.06 13.13 264,803
07/05/2013 13.19 13.24 12.9 13.09 270,168
07/03/2013 13.34 13.41 13.21 13.34 374,803
07/02/2013 13.51 13.64 13.48 13.59 311,790
07/01/2013 13.54 13.69 13.54 13.6 131,523
06/28/2013 13.51 13.64 13.38 13.51 223,839
06/27/2013 13.4 13.59 13.38 13.57 200,604
06/26/2013 13.02 13.35 12.96 13.32 395,728
06/25/2013 12.97 13.01 12.68 12.88 534,129
06/24/2013 13.1 13.11 12.78 13.03 609,163
06/21/2013 13.29 13.39 13.21 13.24 214,288
06/20/2013 13.47 13.47 13.32 13.355 331,017
06/19/2013 13.6 13.6604 13.57 13.57 152,449
06/18/2013 13.7 13.71 13.57 13.66 173,024
06/17/2013 13.86 13.9 13.76 13.81 185,773
06/14/2013 13.81 13.92 13.78 13.82 166,645
06/13/2013 13.68 13.8 13.55 13.78 229,218
06/12/2013 13.84 13.8695 13.6433 13.75 376,766
06/11/2013 13.95 14.03 13.9 13.98 304,947
06/10/2013 14.21 14.22 14.11 14.13 205,220
06/07/2013 14.25 14.29 14.2 14.26 207,431
06/06/2013 14.23 14.3 14.21 14.28 184,170
06/05/2013 14.18 14.28 14.15 14.28 152,851
06/04/2013 13.99 14.26 13.9 14.25 394,671
06/03/2013 14.1 14.1 13.83 14.04 367,039
05/31/2013 14.32 14.32 13.9 14.1 430,202
05/30/2013 14.28 14.41 14.239 14.35 203,172
05/29/2013 14.48 14.5293 14.26 14.33 259,439
05/28/2013 14.68 14.71 14.5016 14.55 201,181
05/24/2013 14.74 14.74 14.68 14.73 80,125
05/23/2013 14.74 14.79 14.73 14.76 114,813
05/22/2013 14.76 14.8 14.74 14.76 63,130
05/21/2013 14.8 14.81 14.75 14.7884 97,799
05/20/2013 14.73 14.82 14.73 14.81 68,940
05/17/2013 14.76 14.8 14.73 14.74 102,647
05/16/2013 14.75 14.84 14.75 14.8 115,093
05/15/2013 14.75 14.81 14.7274 14.78 112,286
05/14/2013 14.75 14.86 14.75 14.79 153,070
05/13/2013 14.86 14.89 14.77 14.79 193,934
05/10/2013 15.02 15.03 14.97 14.97 71,038
05/09/2013 15.04 15.07 15.01 15.02 65,075
05/08/2013 15.06 15.08 15.03 15.07 60,850
05/07/2013 15.05 15.1101 15.04 15.06 65,516
05/06/2013 15.06 15.12 15.06 15.08 46,804
05/03/2013 15.13 15.14 15.09 15.11 77,321
05/02/2013 15.09 15.18 15.071 15.18 102,008
05/01/2013 15.14 15.15 15.07 15.1 106,456
04/30/2013 15.07 15.14 15.04 15.13 75,709
04/29/2013 15.06 15.18 15.01 15.04 92,216
04/26/2013 14.98 15.08 14.98 15.08 61,684
04/25/2013 15.03 15.07 15.02 15.03 75,894
04/24/2013 15.16 15.16 15.03 15.08 59,107
04/23/2013 15.09 15.15 15.0696 15.12 58,078
04/22/2013 15.09 15.1 15.05 15.08 73,567
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?