Nuveen Connecticut Premium Income Municipal Fund Historical Stock Prices

NTC 
$13
*  
0.11
0.85%
Get NTC Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading NTC 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

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

Results for: 1 Year, From 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  12.92  13  12.92  13 26,630
01/28/2015 12.92 13 12.92 13 26,630
01/27/2015 12.88 12.94 12.88 12.89 6,534
01/26/2015 12.84 12.8804 12.83 12.88 19,100
01/23/2015 12.84 12.8766 12.83 12.83 10,117
01/22/2015 12.85 12.885 12.82 12.83 23,640
01/21/2015 12.903 12.94 12.83 12.83 22,769
01/20/2015 12.93 12.94 12.87 12.92 10,878
01/16/2015 12.92 12.94 12.85 12.91 40,251
01/15/2015 12.9 12.9101 12.84 12.91 16,644
01/14/2015 12.85 12.89 12.8135 12.86 10,153
01/13/2015 12.74 12.847 12.74 12.7932 12,332
01/12/2015 12.8 12.86 12.8 12.83 18,426
01/09/2015 12.74 12.82 12.73 12.78 36,683
01/08/2015 12.78 12.78 12.68 12.74 56,043
01/07/2015 12.75 12.78 12.72 12.7684 37,649
01/06/2015 12.65 12.7684 12.65 12.76 47,831
01/05/2015 12.7 12.7 12.6301 12.67 26,780
01/02/2015 12.57 12.62 12.544 12.62 20,044
12/31/2014 12.55 12.57 12.51 12.54 51,760
12/30/2014 12.54 12.6575 12.45 12.5 111,583
12/29/2014 12.59 12.59 12.51 12.54 28,700
12/26/2014 12.6 12.62 12.51 12.58 13,665
12/24/2014 12.53 12.54 12.51 12.51 19,352
12/23/2014 12.55 12.61 12.52 12.56 64,720
12/22/2014 12.95 12.95 12.49 12.55 108,017
12/19/2014 12.57 12.66 12.55 12.64 26,833
12/18/2014 12.69 12.74 12.57 12.57 55,398
12/17/2014 12.65 12.69 12.65 12.68 16,468
12/16/2014 12.61 12.68 12.58 12.64 31,547
12/15/2014 12.6501 12.693 12.6098 12.6098 41,725
12/12/2014 12.66 12.72 12.58 12.58 13,044
12/11/2014 12.67 12.69 12.57 12.63 8,832
12/10/2014 12.61 12.69 12.58 12.65 22,752
12/09/2014 12.7 12.71 12.61 12.61 34,712
12/08/2014 12.654 12.68 12.65 12.65 9,300
12/05/2014 12.77 12.77 12.61 12.67 37,946
12/04/2014 12.76 12.76 12.66 12.72 33,878
12/03/2014 12.74 12.74 12.61 12.6699 15,547
12/02/2014 12.55 12.68 12.55 12.68 37,808
12/01/2014 12.66 12.665 12.56 12.61 17,906
11/28/2014 12.59 12.6 12.5886 12.6 3,610
11/26/2014 12.58 12.61 12.54 12.57 22,546
11/25/2014 12.51 12.58 12.502 12.58 12,048
11/24/2014 12.53 12.61 12.46 12.53 19,997
11/21/2014 12.55 12.6 12.51 12.5232 10,794
11/20/2014 12.59 12.67 12.5 12.5 38,417
11/19/2014 12.59 12.62 12.54 12.56 32,553
11/18/2014 12.58 12.6 12.54 12.6 8,729
11/17/2014 12.58 12.6 12.5499 12.55 72,056
11/14/2014 12.5614 12.57 12.5401 12.57 10,925
11/13/2014 12.55 12.59 12.5 12.58 29,685
11/12/2014 12.56 12.6 12.56 12.56 14,188
11/11/2014 12.64 12.666 12.64 12.66 7,927
11/10/2014 12.64 12.68 12.6301 12.64 16,983
11/07/2014 12.64 12.712 12.63 12.66 17,627
11/06/2014 12.64 12.79 12.56 12.66 82,754
11/05/2014 12.55 12.59 12.51 12.57 25,307
11/04/2014 12.61 12.611 12.558 12.58 23,375
11/03/2014 12.61 12.61 12.5501 12.5501 9,513
10/31/2014 12.55 12.65 12.55 12.58 15,749
10/30/2014 12.627 12.64 12.57 12.61 6,644
10/29/2014 12.61 12.64 12.57 12.6 6,657
10/28/2014 12.57 12.61 12.55 12.57 22,593
10/27/2014 12.52 12.564 12.52 12.55 4,002
10/24/2014 12.56 12.5601 12.52 12.5302 5,628
10/23/2014 12.6 12.61 12.5 12.51 51,728
10/22/2014 12.57 12.61 12.55 12.57 45,399
10/21/2014 12.52 12.61 12.5 12.6 57,708
10/20/2014 12.55 12.58 12.54 12.55 49,722
10/17/2014 12.52 12.59 12.5 12.54 41,575
10/16/2014 12.48 12.55 12.48 12.52 59,897
10/15/2014 12.46 12.56 12.46 12.51 48,471
10/14/2014 12.46 12.51 12.4 12.46 46,207
10/13/2014 12.5 12.54 12.44 12.45 24,985
10/10/2014 12.48 12.531 12.48 12.5001 49,143
10/09/2014 12.54 12.59 12.54 12.54 20,450
10/08/2014 12.52 12.56 12.5 12.56 14,506
10/07/2014 12.5 12.55 12.5 12.55 27,948
10/06/2014 12.49 12.51 12.46 12.47 8,394
10/03/2014 12.42 12.4998 12.4 12.43 19,873
10/02/2014 12.55 12.55 12.42 12.4399 17,194
10/01/2014 12.49 12.5184 12.42 12.5 20,269
09/30/2014 12.4 12.44 12.39 12.44 32,252
09/29/2014 12.4 12.42 12.39 12.4 16,009
09/26/2014 12.44 12.44 12.39 12.39 23,450
09/25/2014 12.41 12.48 12.41 12.42 22,351
09/24/2014 12.44 12.45 12.425 12.45 11,904
09/23/2014 12.43 12.43 12.4 12.41 10,787
09/22/2014 12.35 12.42 12.35 12.42 9,309
09/19/2014 12.49 12.49 12.38 12.38 28,035
09/18/2014 12.44 12.45 12.42 12.42 6,541
09/17/2014 12.44 12.4632 12.4 12.4 9,772
09/16/2014 12.51 12.51 12.38 12.43 55,198
09/15/2014 12.43 12.64 12.38 12.4664 39,012
09/12/2014 12.46 12.47 12.43 12.43 23,817
09/11/2014 12.48 12.5 12.45 12.45 17,669
09/10/2014 12.54 12.62 12.53 12.54 37,791
09/09/2014 12.5 12.57 12.5 12.55 18,783
09/08/2014 12.66 12.66 12.5 12.5 30,633
09/05/2014 12.63 12.66 12.57 12.6137 16,961
09/04/2014 12.589 12.6 12.55 12.59 13,372
09/03/2014 12.63 12.63 12.5876 12.59 11,564
09/02/2014 12.65 12.65 12.5399 12.59 16,459
08/29/2014 12.6 12.65 12.59 12.62 27,433
08/28/2014 12.63 12.6499 12.58 12.58 26,941
08/27/2014 12.61 12.64 12.58 12.59 20,964
08/26/2014 12.51 12.6 12.51 12.59 17,178
08/25/2014 12.57 12.6 12.53 12.53 23,958
08/22/2014 12.58 12.58 12.53 12.53 15,003
08/21/2014 12.57 12.63 12.54 12.54 13,591
08/20/2014 12.56 12.5901 12.55 12.55 21,776
08/19/2014 12.543 12.62 12.543 12.55 28,486
08/18/2014 12.62 12.62 12.51 12.55 25,814
08/15/2014 12.59 12.65 12.55 12.61 37,026
08/14/2014 12.56 12.6 12.53 12.57 45,087
08/13/2014 12.47 12.59 12.47 12.56 19,975
08/12/2014 12.53 12.62 12.5 12.5299 10,771
08/11/2014 12.6099 12.6099 12.52 12.56 6,575
08/08/2014 12.58 12.61 12.51 12.6 53,792
08/07/2014 12.48 12.6 12.48 12.56 41,198
08/06/2014 12.4378 12.52 12.4345 12.5 19,861
08/05/2014 12.43 12.44 12.39 12.4356 11,531
08/04/2014 12.38 12.47 12.37 12.3865 34,574
08/01/2014 12.32 12.46 12.32 12.42 45,668
07/31/2014 12.4 12.43 12.35 12.42 24,513
07/30/2014 12.48 12.49 12.4 12.45 23,096
07/29/2014 12.51 12.56 12.47 12.47 23,021
07/28/2014 12.52 12.53 12.51 12.51 12,111
07/25/2014 12.52 12.5604 12.51 12.51 12,056
07/24/2014 12.53 12.53 12.51 12.51 6,982
07/23/2014 12.52 12.55 12.52 12.54 22,830
07/22/2014 12.56 12.614 12.49 12.49 16,823
07/21/2014 12.57 12.6199 12.54 12.55 17,198
07/18/2014 12.53 12.56 12.52 12.52 7,200
07/17/2014 12.54 12.57 12.54 12.57 19,282
07/16/2014 12.44 12.54 12.44 12.54 12,490
07/15/2014 12.47 12.52 12.45 12.45 11,374
07/14/2014 12.5 12.5 12.44 12.47 14,852
07/11/2014 12.46 12.51 12.46 12.51 5,585
07/10/2014 12.58 12.6 12.48 12.48 36,981
07/09/2014 12.53 12.57 12.46 12.5445 23,524
07/08/2014 12.67 12.67 12.55 12.57 14,720
07/07/2014 12.5 12.57 12.4 12.52 21,496
07/03/2014 12.55 12.5601 12.3901 12.43 43,732
07/02/2014 12.58 12.59 12.53 12.57 33,178
07/01/2014 12.72 12.72 12.64 12.65 27,070
06/30/2014 12.64 12.68 12.63 12.64 20,613
06/27/2014 12.58 12.645 12.56 12.62 32,129
06/26/2014 12.69 12.69 12.59 12.6 21,852
06/25/2014 12.65 12.67 12.61 12.64 20,192
06/24/2014 12.56 12.66 12.56 12.58 19,355
06/23/2014 12.51 12.605 12.51 12.56 47,916
06/20/2014 12.53 12.539 12.51 12.53 20,585
06/19/2014 12.56 12.59 12.51 12.529 8,160
06/18/2014 12.58 12.58 12.48 12.562 29,920
06/17/2014 12.56 12.589 12.47 12.52 21,344
06/16/2014 12.62 12.62 12.56 12.58 10,389
06/13/2014 12.6 12.612 12.5801 12.599 14,351
06/12/2014 12.65 12.66 12.57 12.63 37,549
06/11/2014 12.63 12.685 12.59 12.59 20,096
06/10/2014 12.72 12.73 12.6701 12.71 17,691
06/09/2014 12.67 12.76 12.67 12.6778 40,967
06/06/2014 12.66 12.6999 12.65 12.67 27,338
06/05/2014 12.58 12.641 12.58 12.6401 15,628
06/04/2014 12.64 12.65 12.553 12.57 38,291
06/03/2014 12.71 12.71 12.65 12.65 15,837
06/02/2014 12.72 12.7264 12.66 12.678 26,836
05/30/2014 12.7 12.74 12.68 12.68 33,887
05/29/2014 12.73 12.75 12.7 12.72 13,566
05/28/2014 12.64 12.74 12.64 12.71 40,196
05/27/2014 12.71 12.71 12.62 12.62 45,368
05/23/2014 12.61 12.65 12.61 12.64 8,949
05/22/2014 12.6 12.6496 12.59 12.61 23,315
05/21/2014 12.65 12.65 12.56 12.59 32,474
05/20/2014 12.58 12.66 12.58 12.64 19,135
05/19/2014 12.61 12.64 12.59 12.59 18,624
05/16/2014 12.63 12.63 12.59 12.59 11,196
05/15/2014 12.62 12.63 12.56 12.58 19,087
05/14/2014 12.59 12.6 12.57 12.57 11,860
05/13/2014 12.51 12.58 12.51 12.58 23,898
05/12/2014 12.595 12.62 12.568 12.58 22,774
05/09/2014 12.575 12.59 12.55 12.58 9,811
05/08/2014 12.544 12.61 12.53 12.56 7,523
05/07/2014 12.55 12.619 12.52 12.52 11,627
05/06/2014 12.558 12.62 12.53 12.55 47,717
05/05/2014 12.6 12.67 12.53 12.55 49,033
05/02/2014 12.62 12.62 12.521 12.58 27,877
05/01/2014 12.52 12.57 12.48 12.5602 25,886
04/30/2014 12.45 12.5101 12.45 12.46 26,105
04/29/2014 12.45 12.46 12.38 12.43 36,580
04/28/2014 12.42 12.46 12.42 12.46 9,019
04/25/2014 12.37 12.45 12.37 12.4 16,031
04/24/2014 12.36 12.43 12.36 12.39 20,927
04/23/2014 12.25 12.35 12.25 12.35 46,275
04/22/2014 12.21 12.2674 12.21 12.24 35,270
04/21/2014 12.21 12.2599 12.21 12.23 15,126
04/17/2014 12.21 12.23 12.2 12.2 35,154
04/16/2014 12.17 12.25 12.13 12.25 30,727
04/15/2014 12.18 12.2 12.15 12.17 20,802
04/14/2014 12.19 12.19 12.15 12.18 36,530
04/11/2014 12.12 12.28 12.03 12.2 24,312
04/10/2014 12.13 12.23 12.13 12.17 22,445
04/09/2014 12.13 12.17 12.12 12.12 24,918
04/08/2014 12.17 12.2 12.12 12.121 21,165
04/07/2014 12.14 12.2 12.11 12.11 51,651
04/04/2014 12.11 12.2 12.07 12.11 56,544
04/03/2014 12.06 12.1764 12.06 12.07 60,009
04/02/2014 12.1 12.2 12.08 12.11 50,316
04/01/2014 12.22 12.22 12.1 12.1 31,380
03/31/2014 12.24 12.24 12.14 12.16 21,611
03/28/2014 12.197 12.24 12.15 12.2 48,445
03/27/2014 12.19 12.19 12.1499 12.15 18,712
03/26/2014 12.119 12.2 12.09 12.1451 52,772
03/25/2014 12.061 12.08 12.042 12.08 14,610
03/24/2014 12.05 12.12 12.01 12.1 29,704
03/21/2014 12.08 12.08 12.02 12.03 3,878
03/20/2014 12.09 12.09 12.02 12.02 23,728
03/19/2014 12.13 12.17 12.07 12.1 14,644
03/18/2014 12.2 12.2 12.1 12.15 36,550
03/17/2014 12.23 12.23 12.14 12.17 22,098
03/14/2014 12.19 12.19 12.12 12.14 8,193
03/13/2014 12.07 12.17 12.07 12.15 14,165
03/12/2014 12.075 12.1 12.075 12.1 15,271
03/11/2014 12.089 12.11 12.06 12.09 11,921
03/10/2014 12.02 12.1 12.02 12.09 14,861
03/07/2014 12.07 12.08 12.02 12.02 24,740
03/06/2014 12.16 12.16 12.07 12.08 38,235
03/05/2014 12.16 12.19 12.1 12.16 39,145
03/04/2014 12.2 12.2 12.12 12.16 25,805
03/03/2014 12.2 12.2 12.141 12.15 43,318
02/28/2014 12.14 12.18 12.11 12.17 22,951
02/27/2014 12.09 12.19 12.09 12.18 18,345
02/26/2014 12.14 12.16 12.076 12.076 10,090
02/25/2014 12.04 12.12 12.04 12.1 25,595
02/24/2014 12.06 12.1 12.02 12.1 44,337
02/21/2014 12.02 12.0599 12 12.04 24,970
02/20/2014 12 12.02 11.9811 11.99 20,876
02/19/2014 12.06 12.06 11.98 12.02 18,060
02/18/2014 12.0699 12.08 11.97 12.08 23,661
02/14/2014 11.98 12.12 11.96 12.0152 72,067
02/13/2014 11.95 11.9999 11.95 11.95 9,256
02/12/2014 12.02 12.02 11.92 11.94 28,078
02/11/2014 12.05 12.08 12 12.02 29,840
02/10/2014 11.95 12.04 11.95 12.03 18,051
02/07/2014 12.03 12.05 11.92 11.96 54,443
02/06/2014 11.93 11.97 11.92 11.9499 16,283
02/05/2014 11.93 11.97 11.91 11.92 19,450
02/04/2014 12.1 12.1 11.96 11.97 45,827
02/03/2014 12.05 12.09 12.02 12.02 23,210
01/31/2014 11.98 12.03 11.98 11.99 26,150
01/30/2014 11.92 12.002 11.92 11.97 43,018
01/29/2014 12.02 12.02 11.92 11.95 28,696
01/28/2014 12.01 12.03 11.93 11.98 44,384
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?