NASDAQ Premium Income and Growth Fund Inc. Historical Stock Prices

QQQX 
$19.372
*  
0.002
0.01%
Get QQQX Alerts
*Delayed - data as of Sep. 18, 2014 14:55 ET  -  Find a broker to begin trading QQQX now
Exchange: NASDAQ

Community Rating:
View:    QQQX 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: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
14:55  19.35  19.44  19.34  19.372 35,352
09/17/2014 19.21 19.37 19.11 19.37 53,592
09/16/2014 18.9 19.23 18.9 19.23 52,180
09/15/2014 19.24 19.24 19 19.03 67,343
09/12/2014 19.24 19.24 19.13 19.21 24,170
09/11/2014 19.32 19.3206 19.1501 19.264 48,694
09/10/2014 19.69 19.74 19.48 19.6764 51,508
09/09/2014 19.51 19.5399 19.41 19.44 60,139
09/08/2014 19.69 19.69 19.44 19.45 31,844
09/05/2014 19.6 19.69 19.41 19.57 53,398
09/04/2014 19.36 19.6 19.28 19.56 65,017
09/03/2014 19.75 19.75 19.33 19.38 48,626
09/02/2014 19.56 19.68 19.41 19.45 44,472
08/29/2014 19.58 19.59 19.47 19.59 34,045
08/28/2014 19.56 19.56 19.43 19.5 29,639
08/27/2014 19.46 19.77 19.3601 19.77 64,883
08/26/2014 19.39 19.44 19.3201 19.44 61,610
08/25/2014 19.26 19.38 19.26 19.33 62,952
08/22/2014 19.31 19.31 19.19 19.27 42,879
08/21/2014 19.25 19.31 19.24 19.25 37,760
08/20/2014 19.15 19.25 19.15 19.21 47,069
08/19/2014 19.25 19.26 19.17 19.26 38,960
08/18/2014 19.15 19.21 19.12 19.14 74,620
08/15/2014 19.18 19.21 18.92 19.045 72,132
08/14/2014 19.1 19.14 18.86 19.13 28,432
08/13/2014 18.94 19.04 18.85 19.012 32,883
08/12/2014 18.86 18.94 18.76 18.85 38,307
08/11/2014 18.8 18.911 18.725 18.87 36,044
08/08/2014 18.65 18.74 18.58 18.74 30,513
08/07/2014 18.76 18.8296 18.5612 18.62 25,019
08/06/2014 18.71 18.9 18.66 18.74 88,734
08/05/2014 18.89 18.89 18.6501 18.75 34,087
08/04/2014 18.76 18.94 18.68 18.89 30,509
08/01/2014 17.98 18.9624 17.98 18.76 119,126
07/31/2014 19.25 19.25 18.93 18.98 56,402
07/30/2014 19.31 19.31 19.15 19.28 25,900
07/29/2014 19.21 19.25 19.1 19.21 34,791
07/28/2014 19.14 19.21 19.088 19.18 29,183
07/25/2014 19.26 19.26 19.0885 19.21 29,642
07/24/2014 19.24 19.25 19.17 19.245 27,218
07/23/2014 19.2 19.28 19.13 19.215 103,582
07/22/2014 19.11 19.15 19.02 19.13 41,963
07/21/2014 18.92 19.04 18.92 18.98 38,923
07/18/2014 18.83 19.07 18.79 19.02 42,841
07/17/2014 19.07 19.11 18.8199 18.86 50,226
07/16/2014 19.01 19.23 19.01 19.098 45,601
07/15/2014 19.2 19.206 18.9 19 30,498
07/14/2014 19.2 19.2 19.07 19.09 53,561
07/11/2014 18.91 19.05 18.849 19.05 34,351
07/10/2014 18.75 19.01 18.69 18.93 26,842
07/09/2014 18.98 18.99 18.87 18.99 37,523
07/08/2014 19.04 19.04 18.8651 18.94 46,979
07/07/2014 19.12 19.239 19.03 19.08 19,178
07/03/2014 19.01 19.29 19.01 19.12 39,942
07/02/2014 18.91 19.1 18.9 18.99 59,976
07/01/2014 18.94 19 18.765 18.98 65,185
06/30/2014 18.85 18.9 18.73 18.78 63,192
06/27/2014 18.9 18.9 18.69 18.89 48,833
06/26/2014 18.9 18.9 18.52 18.84 70,611
06/25/2014 18.76 18.76 18.63 18.72 66,543
06/24/2014 18.92 18.92 18.68 18.7 45,480
06/23/2014 19.07 19.07 18.8 18.86 46,888
06/20/2014 19.16 19.2543 18.89 18.91 49,888
06/19/2014 19.22 19.41 19.04 19.23 68,833
06/18/2014 19.41 19.41 19 19.25 49,753
06/17/2014 19.14 19.36 18.95 19.3 60,087
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?