Home > Quotes > NTC > Historical Prices

Nuveen Connecticut Premium Income Municipal Fund Historical Stock Prices

NTC 
$13.12
*  
0.07
  negative  
0.54%
Get NTC Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  13.11  13.15  13.049  13.12 29,594
06/19/2013 13.11 13.15 13.049 13.12 29,594
06/18/2013 13.19 13.19 13 13.05 30,327
06/17/2013 13.2 13.3 13.14 13.19 30,976
06/14/2013 13.17 13.271 13.141 13.23 17,794
06/13/2013 13.13 13.28 13.09 13.16 17,655
06/12/2013 13.23 13.23 13.08 13.14 48,879
06/11/2013 13.32 13.339 13.18 13.2064 23,730
06/10/2013 13.45 13.45 13.321 13.37 33,166
06/07/2013 13.54 13.54 13.45 13.45 25,684
06/06/2013 13.48 13.57 13.46 13.54 44,630
06/05/2013 13.35 13.57 13.35 13.49 15,800
06/04/2013 13.3 13.54 13.111 13.38 58,855
06/03/2013 13.57 13.679 13.06 13.31 63,591
05/31/2013 13.68 13.7 13.4 13.65 59,851
05/30/2013 13.6 13.678 13.6 13.6101 10,760
05/29/2013 13.8 13.854 13.491 13.62 41,851
05/28/2013 13.91 13.91 13.84 13.84 8,601
05/24/2013 13.9 13.94 13.89 13.91 8,975
05/23/2013 13.94 14.03 13.89 13.89 16,596
05/22/2013 13.98 14.09 13.95 13.95 26,026
05/21/2013 14.09 14.09 13.95 13.98 20,307
05/20/2013 14 14.12 13.96 13.96 24,869
05/17/2013 13.96 13.97 13.92 13.97 13,323
05/16/2013 13.96 14.03 13.94 13.98 11,196
05/15/2013 14.013 14.02 13.97 13.971 12,676
05/14/2013 14.02 14.02 13.988 13.988 29,680
05/13/2013 14.1 14.1 14.01 14.03 16,164
05/10/2013 14.12 14.12 14.05 14.09 18,303
05/09/2013 14.2 14.2 14.1 14.12 25,326
05/08/2013 14.21 14.33 14.13 14.13 65,990
05/07/2013 14.2 14.3 14.16 14.3 9,578
05/06/2013 14.389 14.389 14.17 14.17 18,056
05/03/2013 14.45 14.47 14.33 14.34 13,327
05/02/2013 14.45 14.45 14.32 14.396 17,295
05/01/2013 14.38 14.4 14.32 14.37 9,069
04/30/2013 14.34 14.38 14.29 14.349 15,767
04/29/2013 14.246 14.31 14.1755 14.3 14,117
04/26/2013 14.36 14.36 14.243 14.31 11,323
04/25/2013 14.16 14.38 14.15 14.29 19,739
04/24/2013 14.24 14.27 14.23 14.26 13,675
04/23/2013 14.2 14.36 14.2 14.26 18,631
04/22/2013 14.19 14.25 14.15 14.25 5,200
04/19/2013 14.23 14.23 14.17 14.21 2,709
04/18/2013 14.14 14.26 14.14 14.24 17,413
04/17/2013 14.14 14.17 14.1017 14.16 8,017
04/16/2013 14.04 14.14 14 14.0829 37,046
04/15/2013 14.15 14.17 14.04 14.04 41,726
04/12/2013 14.2 14.23 14.13 14.14 9,090
04/11/2013 14.13 14.184 14.13 14.16 11,105
04/10/2013 14.21 14.26 14.2 14.2 23,005
04/09/2013 14.25 14.25 14.19 14.24 9,183
04/08/2013 14.29 14.39 14.13 14.26 22,228
04/05/2013 14.28 14.35 14.221 14.3 13,698
04/04/2013 14.29 14.3248 14.16 14.25 15,649
04/03/2013 14.21 14.35 14.16 14.21 19,877
04/02/2013 14.32 14.32 14.19 14.29 14,458
04/01/2013 14.38 14.38 14.17 14.21 21,269
03/28/2013 14.09 14.34 14.08 14.32 27,444
03/27/2013 14.103 14.18 14.1 14.12 17,085
03/26/2013 14.13 14.13 14 14.1 9,094
03/25/2013 14.11 14.11 14 14.06 22,114
03/22/2013 14.15 14.17 14.05 14.11 20,742
03/21/2013 14.16 14.23 14.11 14.15 16,369
03/20/2013 14.08 14.152 14.03 14.14 8,642
03/19/2013 14.1415 14.1415 14 14 14,276
03/18/2013 13.88 14.1 13.88 14.09 36,275
03/15/2013 13.9 14 13.7 13.86 69,641
03/14/2013 14.08 14.12 13.84 13.98 35,290
03/13/2013 14.22 14.22 14.08 14.1199 35,014
03/12/2013 14.12 14.25 14.12 14.19 12,567
03/11/2013 14.28 14.2856 14.16 14.19 14,528
03/08/2013 14.41 14.41 14.2 14.22 11,049
03/07/2013 14.41 14.41 14.26 14.26 25,985
03/06/2013 14.4 14.45 14.36 14.41 23,152
03/05/2013 14.35 14.44 14.27 14.366 20,498
03/04/2013 14.44 14.45 14.25 14.36 32,526
03/01/2013 14.42 14.42 14.35 14.351 14,810
02/28/2013 14.37 14.38 14.322 14.34 33,594
02/27/2013 14.35 14.38 14.35 14.37 16,044
02/26/2013 14.25 14.4 14.23 14.286 24,149
02/25/2013 14.45 14.45 14.23 14.33 23,318
02/22/2013 14.4 14.4 14.28 14.37 14,240
02/21/2013 14.24 14.42 14.24 14.38 13,584
02/20/2013 14.28 14.33 14.27 14.3299 10,875
02/19/2013 14.26 14.3 14.24 14.25 23,646
02/15/2013 14.23 14.35 14.23 14.27 24,275
02/14/2013 14.34 14.3684 14.28 14.29 13,818
02/13/2013 14.38 14.43 14.33 14.43 10,769
02/12/2013 14.48 14.49 14.3601 14.48 14,578
02/11/2013 14.46 14.46 14.3248 14.382 22,106
02/08/2013 14.42 14.49 14.3705 14.48 9,208
02/07/2013 14.3 14.39 14.29 14.39 19,712
02/06/2013 14.4 14.4295 14.28 14.32 22,310
02/05/2013 14.49 14.49 14.36 14.37 9,313
02/04/2013 14.54 14.54 14.42 14.46 26,148
02/01/2013 14.56 14.56 14.39 14.46 22,084
01/31/2013 14.4 14.469 14.39 14.45 12,615
01/30/2013 14.35 14.42 14.35 14.4 13,896
01/29/2013 14.42 14.5394 14.37 14.4 21,631
01/28/2013 14.45 14.456 14.36 14.4 22,836
01/25/2013 14.49 14.542 14.41 14.49 40,994
01/24/2013 14.56 14.64 14.5199 14.57 33,613
01/23/2013 14.51 14.55 14.44 14.55 35,639
01/22/2013 14.54 14.57 14.43 14.46 10,349
01/18/2013 14.5 14.55 14.451 14.451 16,841
01/17/2013 14.44 14.5301 14.41 14.45 28,861
01/16/2013 14.38 14.48 14.38 14.48 21,659
01/15/2013 14.42 14.49 14.4 14.44 19,950
01/14/2013 14.58 14.61 14.48 14.49 27,557
01/11/2013 14.5 14.61 14.5 14.61 21,128
01/10/2013 14.65 14.65 14.55 14.62 16,866
01/09/2013 14.6 14.65 14.6 14.61 37,137
01/08/2013 14.6 14.66 14.6 14.61 18,454
01/07/2013 14.6 14.6201 14.5798 14.62 13,039
01/04/2013 14.47 14.64 14.47 14.5933 14,904
01/03/2013 14.55 14.68 14.5 14.5148 31,508
01/02/2013 14.3 14.56 14.3 14.53 25,178
12/31/2012 14.35 14.4 14.23 14.32 14,662
12/28/2012 14.19 14.36 14.15 14.26 32,156
12/27/2012 14.19 14.2 14.15 14.18 54,087
12/26/2012 14.4 14.4 14.18 14.19 24,123
12/24/2012 14.23 14.369 14.23 14.24 7,976
12/21/2012 14.19 14.31 14.19 14.21 5,350
12/20/2012 14.31 14.35 14.21 14.27 14,581
12/19/2012 14.13 14.38 14.12 14.38 50,299
12/18/2012 14.22 14.22 14.13 14.13 37,699
12/17/2012 14.26 14.31 14.18 14.18 35,050
12/14/2012 14.27 14.3826 14.21 14.2945 33,964
12/13/2012 14.44 14.44 14.36 14.36 22,160
12/12/2012 14.45 14.48 14.43 14.45 17,727
12/11/2012 14.51 14.55 14.43 14.5098 10,843
12/10/2012 14.63 14.63 14.41 14.45 24,149
12/07/2012 14.62 14.65 14.53 14.53 22,015
12/06/2012 14.53 14.64 14.53 14.55 17,689
12/05/2012 14.62 14.69 14.56 14.63 19,065
12/04/2012 14.71 14.71 14.62 14.65 26,125
12/03/2012 14.72 14.72 14.62 14.69 53,202
11/30/2012 14.64 14.7 14.52 14.7 72,122
11/29/2012 14.54 14.65 14.5 14.63 20,877
11/28/2012 14.57 14.61 14.5 14.54 20,205
11/27/2012 14.56 14.57 14.49 14.5168 14,021
11/26/2012 14.49 14.51 14.45 14.51 19,461
11/23/2012 14.48 14.5 14.4496 14.49 19,500
11/21/2012 14.48 14.53 14.39 14.53 14,454
11/20/2012 14.517 14.53 14.43 14.53 42,477
11/19/2012 14.45 14.519 14.45 14.49 19,414
11/16/2012 14.42 14.51 14.3224 14.38 21,970
11/15/2012 14.38 14.4 14.31 14.35 26,204
11/14/2012 14.52 14.52 14.43 14.446 22,186
11/13/2012 14.44 14.59 14.44 14.53 23,175
11/12/2012 14.53 14.53 14.36 14.53 8,406
11/09/2012 14.48 14.53 14.48 14.53 4,757
11/08/2012 14.44 14.54 14.41 14.452 32,493
11/07/2012 14.4 14.51 14.4 14.51 27,597
11/06/2012 14.4 14.42 14.39 14.4 10,100
11/05/2012 14.39 14.41 14.26 14.39 14,993
11/02/2012 14.42 14.42 14.26 14.4 30,892
11/01/2012 14.33 14.36 14.3 14.35 13,236
10/31/2012 14.36 14.36 14.21 14.24 30,817
10/26/2012 14.25 14.37 14.25 14.29 31,202
10/25/2012 14.34 14.35 14 14.23 55,060
10/24/2012 14.31 14.3795 14.31 14.33 14,364
10/23/2012 14.35 14.4 14.34 14.39 4,332
10/22/2012 14.36 14.39 14.34 14.34 11,679
10/19/2012 14.28 14.38 14.28 14.35 8,883
10/18/2012 14.33 14.38 14.25 14.37 25,257
10/17/2012 14.29 14.37 14.29 14.36 13,802
10/16/2012 14.31 14.43 14.28 14.39 15,885
10/15/2012 14.29 14.35 14.29 14.35 2,961
10/12/2012 14.35 14.37 14.31 14.324 3,689
10/11/2012 14.32 14.39 14.26 14.3436 20,257
10/10/2012 14.36 14.41 14.25 14.41 13,756
10/09/2012 14.31 14.33 14.3 14.31 10,182
10/08/2012 14.32 14.36 14.32 14.36 1,126
10/05/2012 14.35 14.35 14.31 14.3192 8,079
10/04/2012 14.4 14.4 14.29 14.348 15,057
10/03/2012 14.42 14.42 14.34 14.34 33,569
10/02/2012 14.41 14.4788 14.35 14.38 48,564
10/01/2012 14.25 14.38 14.25 14.38 19,845
09/28/2012 14.27 14.31 14.2299 14.31 26,452
09/27/2012 14.3 14.33 14.23 14.23 36,203
09/26/2012 14.25 14.3436 14.25 14.3 23,793
09/25/2012 14.31 14.41 14.25 14.29 54,137
09/24/2012 14.26 14.3299 14.26 14.26 12,133
09/21/2012 14.27 14.33 14.2 14.28 16,594
09/20/2012 14.31 14.34 14.2501 14.324 19,856
09/19/2012 14.2699 14.29 14.2645 14.2645 11,347
09/18/2012 14.2 14.25 14.16 14.25 35,662
09/17/2012 14.21 14.29 14.12 14.21 36,815
09/14/2012 14.3299 14.3299 14.24 14.2799 23,536
09/13/2012 14.29 14.32 14.241 14.32 26,906
09/12/2012 14.26 14.29 14.2 14.29 12,286
09/11/2012 14.29 14.33 14.28 14.33 12,628
09/10/2012 14.31 14.34 14.25 14.278 9,250
09/07/2012 14.3 14.34 14.26 14.33 6,236
09/06/2012 14.35 14.35 14.27 14.28 15,130
09/05/2012 14.34 14.34 14.271 14.33 12,969
09/04/2012 14.25 14.26 14.2301 14.2544 29,608
08/31/2012 14.23 14.25 14.23 14.23 9,733
08/30/2012 14.24 14.25 14.21 14.23 17,512
08/29/2012 14.12 14.25 14.12 14.22 20,903
08/28/2012 14.12 14.191 14.12 14.18 43,626
08/27/2012 14.18 14.24 14.17 14.18 26,229
08/24/2012 14.2 14.2261 14.18 14.19 11,130
08/23/2012 14.19 14.25 14.15 14.21 12,983
08/22/2012 14.29 14.29 14.18 14.21 31,007
08/21/2012 14.29 14.29 14.19 14.24 44,858
08/20/2012 14.26 14.28 14.2599 14.26 11,400
08/17/2012 14.25 14.27 14.24 14.2616 23,366
08/16/2012 14.26 14.28 14.24 14.2532 45,116
08/15/2012 14.28 14.28 14.18 14.24 10,319
08/14/2012 14.31 14.31 14.25 14.28 18,835
08/13/2012 14.39 14.39 14.2 14.26 16,780
08/10/2012 14.4 14.43 14.31 14.3399 15,974
08/09/2012 14.44 14.44 14.31 14.34 15,322
08/08/2012 14.44 14.49 14.42 14.42 6,962
08/07/2012 14.49 14.53 14.35 14.39 25,798
08/06/2012 14.4 14.47 14.4 14.43 14,608
08/03/2012 14.4 14.52 14.392 14.4 54,228
08/02/2012 14.54 14.54 14.358 14.37 54,392
08/01/2012 14.5 14.5 14.45 14.48 10,196
07/31/2012 14.42 14.5 14.41 14.5 17,230
07/30/2012 14.39 14.4599 14.37 14.45 23,708
07/27/2012 14.4 14.401 14.34 14.4 25,511
07/26/2012 14.4 14.46 14.4 14.41 10,479
07/25/2012 14.44 14.45 14.416 14.42 43,874
07/24/2012 14.46 14.5 14.42 14.42 25,094
07/23/2012 14.45 14.48 14.35 14.42 16,732
07/20/2012 14.38 14.45 14.38 14.38 3,627
07/19/2012 14.45 14.467 14.35 14.43 21,689
07/18/2012 14.35 14.46 14.3 14.4 31,658
07/17/2012 14.3 14.38 14.3 14.37 22,030
07/16/2012 14.44 14.4603 14.27 14.27 26,954
07/13/2012 14.3001 14.42 14.3001 14.4 11,727
07/12/2012 14.39 14.39 14.25 14.365 58,000
07/11/2012 14.64 14.65 14.37 14.4 66,893
07/10/2012 14.55 14.65 14.47 14.59 18,489
07/09/2012 14.8 14.8 14.52 14.6201 11,500
07/06/2012 14.54 14.67 14.5 14.67 2,500
07/05/2012 14.59 14.6009 14.56 14.5899 15,171
07/03/2012 14.45 14.56 14.45 14.56 3,227
07/02/2012 14.34 14.41 14.332 14.41 11,068
06/29/2012 14.41 14.43 14.32 14.32 6,799
06/28/2012 14.43 14.44 14.39 14.44 8,245
06/27/2012 14.38 14.44 14.32 14.44 22,026
06/26/2012 14.4 14.4 14.35 14.3799 5,578
06/25/2012 14.4 14.4 14.4 14.4 5,200
06/22/2012 14.39 14.45 14.39 14.41 2,733
06/21/2012 14.31 14.46 14.3 14.4 9,617
06/20/2012 14.28 14.37 14.28 14.37 7,262
06/19/2012 14.34 14.34 14.2888 14.2888 7,100
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.