NASDAQ Premium Income and Growth Fund Inc. Historical Stock Prices

QQQX 
$19.13
*  
0.15
0.79%
Get QQQX Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading QQQX now
Exchange: NASDAQ

Community Rating:
View:    QQQX After Hours
 
 
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 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
06/16/2014 18.85 19.049 18.74 19.02 57,077
06/13/2014 18.89 18.9093 18.77 18.84 47,282
06/12/2014 19.29 19.3 18.7 18.73 61,284
06/11/2014 19.3 19.3 18.89 18.97 75,499
06/10/2014 19.13 19.3 19.13 19.23 53,054
06/09/2014 19.4 19.4 19.04 19.07 61,666
06/06/2014 19.4 19.4699 19.25 19.25 68,920
06/05/2014 19.12 19.54 19.12 19.42 71,623
06/04/2014 18.94 19.19 18.93 19.1699 38,991
06/03/2014 18.89 19.04 18.89 19.03 38,036
06/02/2014 18.82 19.05 18.7992 18.99 46,844
05/30/2014 19.2 19.2399 18.85 18.86 47,470
05/29/2014 19.25 19.26 19.11 19.18 33,964
05/28/2014 19.17 19.19 19.06 19.1201 25,343
05/27/2014 19.21 19.21 19 19.14 66,775
05/23/2014 19.18 19.18 18.93 19.05 43,490
05/22/2014 19 19.09 18.86 18.99 52,315
05/21/2014 18.5 18.87 18.494 18.87 59,962
05/20/2014 18.53 18.58 18.4701 18.51 32,525
05/19/2014 18.49 18.58 18.45 18.58 32,831
05/16/2014 18.45 18.53 18.3396 18.52 45,525
05/15/2014 18.48 18.62 18.21 18.39 59,165
05/14/2014 18.53 18.53 18.41 18.43 68,081
05/13/2014 18.56 18.57 18.45 18.55 47,415
05/12/2014 18.4 18.54 18.4 18.51 46,960
05/09/2014 18.42 18.42 18.27 18.35 70,339
05/08/2014 18.47 18.62 18.35 18.4 60,748
05/07/2014 18.47 18.49 18.29 18.47 75,681
05/06/2014 18.54 18.54 18.36 18.413 53,164
05/05/2014 18.5 18.51 18.31 18.48 114,787
05/02/2014 18.74 18.86 18.44 18.49 78,637
05/01/2014 18.9 18.99 18.74 18.81 76,556
04/30/2014 18.68 18.8599 18.58 18.81 56,304
04/29/2014 18.7 18.7 18.51 18.68 46,472
04/28/2014 18.54 18.5499 18.2501 18.51 55,358
04/25/2014 18.59 18.59 18.31 18.4 35,885
04/24/2014 18.63 18.7 18.47 18.54 70,776
04/23/2014 18.38 18.51 18.29 18.44 32,653
04/22/2014 18.19 18.57 18.18 18.4 59,172
04/21/2014 18.09 18.19 17.98 18.15 55,760
04/17/2014 18.08 18.19 17.92 18.05 66,129
04/16/2014 18.06 18.06 17.83 18.04 55,373
04/15/2014 17.89 17.99 17.72 17.85 63,416
04/14/2014 18.01 18.13 17.72 17.82 72,498
04/11/2014 17.92 18.03 17.72 17.76 51,368
04/10/2014 18.36 18.44 18 18.02 78,637
04/09/2014 17.84 18.22 17.84 18.21 51,804
04/08/2014 18.1 18.1247 17.6 17.8 130,983
04/07/2014 18 18.06 17.8 17.99 91,908
04/04/2014 18.62 18.71 17.97 18.01 137,088
04/03/2014 18.88 18.88 18.42 18.57 80,792
04/02/2014 18.7 18.79 18.64 18.75 75,505
04/01/2014 18.32 18.64 18.31 18.565 68,514
03/31/2014 18.29 18.32 18.22 18.22 72,001
03/28/2014 18.31 18.39 18.19 18.23 52,654
03/27/2014 18.16 18.32 17.98 18.29 57,495
03/26/2014 18.32 18.43 18.138 18.138 107,904
03/25/2014 18.1 18.31 17.95 18.3 65,599
03/24/2014 18.22 18.32 17.85 17.92 79,394
03/21/2014 18.45 18.45 18.08 18.19 54,615
03/20/2014 18.41 18.52 18.0516 18.27 61,409
03/19/2014 18.28 18.28 18.09 18.1464 27,039
03/18/2014 17.94 18.2399 17.94 18.19 46,977
03/17/2014 17.82 18 17.82 17.87 64,351
03/14/2014 17.78 17.87 17.75 17.75 35,465
03/13/2014 18.27 18.3 17.78 17.78 83,936
03/12/2014 18.59 18.59 18.25 18.29 77,318
03/11/2014 18.68 18.71 18.5506 18.62 38,525
03/10/2014 18.469 18.62 18.41 18.62 33,497
03/07/2014 18.53 18.62 18.41 18.4999 35,948
03/06/2014 18.72 18.72 18.42 18.44 54,547
03/05/2014 18.62 18.69 18.59 18.63 32,901
03/04/2014 18.58 18.84 18.56 18.64 46,139
03/03/2014 18.26 18.42 18.21 18.36 69,184
02/28/2014 18.34 18.54 18.2001 18.3 65,983
02/27/2014 18.31 18.5327 18.231 18.3374 36,471
02/26/2014 18.35 18.39 18.28 18.32 71,596
02/25/2014 18.21 18.33 17.87 18.17 87,410
02/24/2014 18.19 18.43 18.1501 18.19 75,312
02/21/2014 18.3 18.31 18.15 18.19 74,703
02/20/2014 18.1 18.27 18.03 18.24 80,951
02/19/2014 18.22 18.25 18.06 18.11 55,782
02/18/2014 18.2 18.29 18.15 18.245 47,931
02/14/2014 18.13 18.24 17.98 18.23 56,528
02/13/2014 17.95 18.18 17.9 18.16 37,384
02/12/2014 18.05 18.08 17.9301 18.0022 45,598
02/11/2014 17.73 18.0599 17.72 18.01 62,527
02/10/2014 17.72 17.73 17.61 17.73 34,312
02/07/2014 17.38 17.6499 17.33 17.64 59,214
02/06/2014 17.17 17.33 17.17 17.33 57,213
02/05/2014 17.28 17.28 17.021 17.15 45,657
02/04/2014 17.19 17.29 17.03 17.21 63,721
02/03/2014 17.35 17.41 17.04 17.19 118,591
01/31/2014 17.42 17.52 17.3101 17.36 51,703
01/30/2014 17.75 17.75 17.5 17.5 60,596
01/29/2014 17.59 17.6599 17.4 17.4 51,446
01/28/2014 17.71 17.7799 17.65 17.71 57,541
01/27/2014 17.98 18.06 17.65 17.77 63,220
01/24/2014 18.3 18.4499 18 18 98,065
01/23/2014 18.33 18.5 18.2211 18.31 59,680
01/22/2014 18.32 18.4 18.15 18.3558 59,971
01/21/2014 18.01 18.2899 17.95 18.206 69,234
01/17/2014 18.11 18.11 17.93 18.02 21,889
01/16/2014 17.96 18.06 17.9 18.06 65,576
01/15/2014 17.91 18.04 17.86 18.03 43,056
01/14/2014 17.71 17.9784 17.63 17.88 41,758
01/13/2014 17.83 17.92 17.62 17.68 59,412
01/10/2014 17.82 17.87 17.7 17.87 34,462
01/09/2014 17.8 17.9199 17.66 17.8 46,532
01/08/2014 17.64 17.8326 17.48 17.74 74,329
01/07/2014 17.48 17.84 17.38 17.6551 104,245
01/06/2014 17.5 17.53 17.36 17.43 49,647
01/03/2014 17.79 17.8061 17.5002 17.6 64,260
01/02/2014 17.79 17.8 17.63 17.74 60,590
12/31/2013 17.91 17.91 17.73 17.8 45,036
12/30/2013 17.8 17.8 17.67 17.73 42,937
12/27/2013 17.72 17.7499 17.65 17.74 34,043
12/26/2013 17.73 17.8099 17.56 17.66 43,642
12/24/2013 17.68 17.7094 17.55 17.7 18,631
12/23/2013 17.5 17.68 17.49 17.67 72,547
12/20/2013 17.32 17.43 17.21 17.42 49,476
12/19/2013 17.29 17.46 17.19 17.2 52,812
12/18/2013 17.36 17.39 17 17.26 102,584
12/17/2013 17.33 17.41 17.1101 17.41 33,103
12/16/2013 17.3 17.3899 17.2166 17.32 26,581
12/13/2013 17.21 17.306 17.07 17.29 32,153
12/12/2013 17.1 17.24 17.0808 17.2 29,176
12/11/2013 17.37 17.39 17.16 17.16 30,304
12/10/2013 17.61 17.68 17.5 17.66 43,708
12/09/2013 17.62 17.66 17.5501 17.66 57,317
12/06/2013 17.57 17.6 17.45 17.54 49,843
12/05/2013 17.55 17.55 17.3601 17.44 31,852
12/04/2013 17.46 17.5799 17.39 17.49 28,997
12/03/2013 17.37 17.5299 17.37 17.48 45,890
12/02/2013 17.5 17.5599 17.45 17.46 26,585
11/29/2013 17.45 17.5 17.33 17.4834 28,718
11/27/2013 17.36 17.45 17.35 17.45 27,159
11/26/2013 17.35 17.4 17.27 17.39 33,835
11/25/2013 17.36 17.37 17.23 17.36 32,065
11/22/2013 17.24 17.32 17.2 17.3 35,291
11/21/2013 17.11 17.24 17.11 17.24 39,327
11/20/2013 17.09 17.29 17.03 17.11 40,988
11/19/2013 17.18 17.27 17.01 17.11 36,626
11/18/2013 17.38 17.38 17.1401 17.1901 42,658
11/15/2013 17.25 17.29 17.19 17.29 59,261
11/14/2013 17.25 17.25 17.02 17.22 149,397
11/13/2013 17.03 17.28 17.01 17.28 34,041
11/12/2013 17.13 17.16 16.95 17.0899 54,105
11/11/2013 17.03 17.215 17.02 17.1 37,054
11/08/2013 17.06 17.18 17.01 17.12 54,837
11/07/2013 17.31 17.37 17 17.03 67,569
11/06/2013 17.35 17.4 17.26 17.3377 61,499
11/05/2013 17.27 17.32 17.23 17.28 46,879
11/04/2013 17.25 17.37 17.25 17.329 28,006
11/01/2013 17.26 17.4 17.24 17.25 43,364
10/31/2013 17.28 17.39 17.21 17.32 49,365
10/30/2013 17.24 17.2999 17.18 17.24 23,742
10/29/2013 17.26 17.29 17.15 17.23 20,773
10/28/2013 17.17 17.345 17.09 17.16 54,310
10/25/2013 17.26 17.32 17.01 17.19 35,075
10/24/2013 17.01 17.22 16.94 17.22 34,268
10/23/2013 17.03 17.04 16.86 17.01 49,112
10/22/2013 17 17.1 16.84 17.1 76,067
10/21/2013 16.89 16.97 16.84 16.8901 39,437
10/18/2013 16.71 16.8 16.65 16.8 67,870
10/17/2013 16.49 16.7 16.44 16.651 55,693
10/16/2013 16.51 16.67 16.51 16.63 28,135
10/15/2013 16.6 16.62 16.44 16.49 48,477
10/14/2013 16.35 16.67 16.34 16.65 41,012
10/11/2013 16.39 16.53 16.28 16.53 33,626
10/10/2013 16.21 16.37 16.18 16.37 27,030
10/09/2013 16.02 16.13 15.93 16.07 40,385
10/08/2013 16.24 16.3506 16.03 16.12 54,677
10/07/2013 16.33 16.4093 15.981 16.37 73,542
10/04/2013 16.4 16.46 16.32 16.46 17,823
10/03/2013 16.46 16.51 16.299 16.43 49,498
10/02/2013 16.2 16.57 16.17 16.52 61,351
10/01/2013 16.2 16.37 16.05 16.34 95,608
09/30/2013 16 16.2899 16 16.05 121,600
09/27/2013 16.45 16.45 16.3 16.4 17,071
09/26/2013 16.49 16.55 16.43 16.51 35,587
09/25/2013 16.39 16.4799 16.321 16.42 42,815
09/24/2013 16.38 16.41 16.28 16.37 28,796
09/23/2013 16.41 16.41 16.33 16.38 47,740
09/20/2013 16.46 16.51 16.36 16.43 38,606
09/19/2013 16.6 16.6 16.33 16.42 39,050
09/18/2013 16.34 16.56 16.19 16.56 76,703
09/17/2013 16.3 16.4133 16.22 16.32 25,762
09/16/2013 16.46 16.55 16.29 16.3 72,060
09/13/2013 16.28 16.445 16.24 16.3632 33,959
09/12/2013 16.34 16.34 16.19 16.2297 24,815
09/11/2013 16.35 16.38 16.18 16.33 60,541
09/10/2013 16.59 16.64 16.52 16.62 34,060
09/09/2013 16.42 16.58 16.26 16.56 59,916
09/06/2013 16.38 16.46 16.27 16.43 38,707
09/05/2013 16.25 16.41 16.25 16.31 21,939
09/04/2013 16.07 16.3199 16.07 16.3082 31,533
09/03/2013 16.06 16.21 16.03 16.08 27,037
08/30/2013 16.09 16.13 16.01 16.01 30,511
08/29/2013 15.96 16.1999 15.96 16.15 27,712
08/28/2013 15.92 16.0504 15.87 16.03 45,462
08/27/2013 16.23 16.309 15.85 15.99 70,343
08/26/2013 16.25 16.48 16.25 16.35 28,950
08/23/2013 16.37 16.3899 16.27 16.33 26,511
08/22/2013 16.12 16.49 16.12 16.32 38,161
08/21/2013 16.09 16.2199 15.96 16.1 45,762
08/20/2013 16.12 16.17 16 16.17 64,465
08/19/2013 16.01 16.1399 16 16 55,427
08/16/2013 16.08 16.208 16 16.02 70,712
08/15/2013 16.35 16.37 16.14 16.14 78,697
08/14/2013 16.52 16.55 16.33 16.55 41,304
08/13/2013 16.58 16.58 16.34 16.44 38,625
08/12/2013 16.39 16.55 16.25 16.55 35,838
08/09/2013 16.44 16.54 16.3101 16.45 70,216
08/08/2013 16.52 16.59 16.4 16.44 47,262
08/07/2013 16.38 16.64 16.35 16.46 31,763
08/06/2013 16.66 16.66 16.39 16.46 81,725
08/05/2013 16.59 16.64 16.59 16.62 39,352
08/02/2013 16.5 16.6 16.44 16.59 38,132
08/01/2013 16.46 16.65 16.46 16.54 105,412
07/31/2013 16.29 16.51 16.29 16.51 107,012
07/30/2013 16.33 16.38 16.17 16.27 46,512
07/29/2013 16.14 16.34 16.14 16.2 24,621
07/26/2013 16.28 16.3499 16.15 16.2 40,536
07/25/2013 16.25 16.26 16.1401 16.26 47,789
07/24/2013 16.22 16.23 16.1 16.2 49,432
07/23/2013 16.17 16.17 16.04 16.09 33,479
07/22/2013 16.16 16.16 15.98 16.07 39,916
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?