Nuveen Texas Quality Income Municipal Fund Historical Stock Prices

NTX 
$14.31
*  
0.03
0.21%
Get NTX Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading NTX 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: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.31  14.31  14.25  14.31 4,084
05/05/2015 14.25 14.31 14.25 14.31 4,084
05/04/2015 14.32 14.359 14.32 14.34 6,157
05/01/2015 14.35 14.36 14.27 14.31 13,468
04/30/2015 14.2899 14.312 14.2899 14.31 5,527
04/29/2015 14.3 14.36 14.29 14.36 6,433
04/28/2015 14.25 14.45 14.25 14.39 17,955
04/27/2015 14.31 14.32 14.26 14.32 18,422
04/24/2015 14.27 14.33 14.24 14.33 23,689
04/23/2015 14.29 14.29 14.22 14.27 21,735
04/22/2015 14.3 14.3 14.23 14.29 13,409
04/21/2015 14.28 14.38 14.2454 14.3 9,755
04/20/2015 14.28 14.28 14.2688 14.28 3,043
04/17/2015 14.27 14.33 14.26 14.26 9,030
04/16/2015 14.35 14.35 14.21 14.32 18,907
04/15/2015 14.26 14.4 14.21 14.38 29,583
04/14/2015 14.29 14.29 14.211 14.26 9,366
04/13/2015 14.28 14.28 14.18 14.2288 10,322
04/10/2015 14.32 14.36 14.28 14.33 29,741
04/09/2015 14.35 14.35 14.3 14.33 8,691
04/08/2015 14.32 14.35 14.26 14.31 17,945
04/07/2015 14.32 14.348 14.3 14.34 8,160
04/06/2015 14.26 14.3199 14.26 14.29 14,647
04/02/2015 14.295 14.295 14.21 14.25 22,230
04/01/2015 14.38 14.38 14.26 14.29 26,156
03/31/2015 14.26 14.35 14.26 14.33 18,989
03/30/2015 14.18 14.29 14.15 14.28 36,459
03/27/2015 14.2 14.26 14.15 14.15 33,824
03/26/2015 14.22 14.22 14.16 14.19 6,740
03/25/2015 14.29 14.34 14.22 14.22 11,914
03/24/2015 14.27 14.28 14.22 14.28 4,532
03/23/2015 14.26 14.26 14.15 14.22 15,745
03/20/2015 14.22 14.27 14.19 14.257 9,979
03/19/2015 14.28 14.28 14.17 14.17 9,138
03/18/2015 14.13 14.29 14.04 14.28 22,789
03/17/2015 14.15 14.22 14.06 14.13 18,095
03/16/2015 14.21 14.21 14.16 14.16 7,413
03/13/2015 14.17 14.2198 14.16 14.16 13,078
03/12/2015 14.17 14.24 14.17 14.21 21,161
03/11/2015 14.13 14.16 14.08 14.14 7,752
03/10/2015 14.15 14.26 14.15 14.21 8,795
03/09/2015 14.15 14.21 14.06 14.11 14,832
03/06/2015 14.39 14.39 14.1 14.1 25,015
03/05/2015 14.37 14.42 14.37 14.42 11,289
03/04/2015 14.36 14.393 14.36 14.384 20,146
03/03/2015 14.29 14.36 14.25 14.35 11,748
03/02/2015 14.36 14.36 14.25 14.33 29,275
02/27/2015 14.32 14.36 14.3 14.35 8,293
02/26/2015 14.36 14.36 14.27 14.27 12,452
02/25/2015 14.32 14.6 14.32 14.34 43,917
02/24/2015 14.28 14.37 14.22 14.3 35,414
02/23/2015 14.34 14.382 14.31 14.31 10,981
02/20/2015 14.29 14.33 14.26 14.33 20,822
02/19/2015 14.28 14.35 14.21 14.32 41,810
02/18/2015 14.18 14.22 14.07 14.13 37,180
02/17/2015 14.26 14.3245 14.07 14.17 43,250
02/13/2015 14.35 14.38 14.28 14.35 19,585
02/12/2015 14.25 14.39 14.25 14.32 22,412
02/11/2015 14.47 14.64 14.25 14.25 224,376
02/10/2015 14.66 14.66 14.51 14.58 17,979
02/09/2015 14.8 14.8 14.62 14.64 16,639
02/06/2015 14.75 14.78 14.69 14.76 31,341
02/05/2015 14.77 14.789 14.74 14.74 3,063
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?